34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 3 | 20241126 | 192000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20241126 | 191900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20241126 | 191800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20241126 | 191700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20241126 | 191600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20241126 | 191500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20241126 | 191400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20241126 | 191300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20241126 | 191200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20241126 | 191100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20241126 | 191000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20241126 | 190900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20241126 | 190800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20241126 | 190700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20241126 | 190600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20241126 | 190500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20241126 | 190400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20241126 | 190300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20241126 | 190200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20241126 | 190100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20241126 | 190000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20241126 | 185900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20241126 | 185800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20241126 | 185700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20241126 | 185600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20241126 | 185500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20241126 | 185400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20241126 | 185300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20241126 | 185200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20241126 | 185100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 33 | 20241126 | 185000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20241126 | 184900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20241126 | 184800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20241126 | 184700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20241126 | 184600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20241126 | 184500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20241126 | 184400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20241126 | 184300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20241126 | 184200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20241126 | 184100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20241126 | 184000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20241126 | 183900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20241126 | 183800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20241126 | 183700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20241126 | 183600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20241126 | 183500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20241126 | 183400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20241126 | 183300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20241126 | 183200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20241126 | 183100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20241126 | 183000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20241126 | 182900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20241126 | 182800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20241126 | 182700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20241126 | 182600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20241126 | 182500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20241126 | 182400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20241126 | 182300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20241126 | 182200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20241126 | 182100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 63 | 20241126 | 182000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20241126 | 181900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20241126 | 181800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20241126 | 181700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20241126 | 181600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20241126 | 181500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20241126 | 181400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20241126 | 181300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20241126 | 181200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20241126 | 181100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20241126 | 181000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20241126 | 180900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20241126 | 180800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20241126 | 180700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20241126 | 180600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20241126 | 180500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20241126 | 180400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20241126 | 180300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20241126 | 180200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20241126 | 180100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20241126 | 180000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20241126 | 175900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20241126 | 175800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20241126 | 175700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20241126 | 175600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20241126 | 175500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20241126 | 175400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20241126 | 175300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20241126 | 175200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20241126 | 175100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 93 | 20241126 | 175000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20241126 | 174900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20241126 | 174800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20241126 | 174700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20241126 | 174600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20241126 | 174500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20241126 | 174400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20241126 | 174300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20241126 | 174200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20241126 | 174100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20241126 | 174000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20241126 | 173900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20241126 | 173800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20241126 | 173700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20241126 | 173600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20241126 | 173500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20241126 | 173400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20241126 | 173300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20241126 | 173200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20241126 | 173100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20241126 | 173000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20241126 | 172900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20241126 | 172800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20241126 | 172700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20241126 | 172600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20241126 | 172500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20241126 | 172400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20241126 | 172300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20241126 | 172200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20241126 | 172100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 123 | 20241126 | 172000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20241126 | 171900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20241126 | 171800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20241126 | 171700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20241126 | 171600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20241126 | 171500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20241126 | 171400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20241126 | 171300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20241126 | 171200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20241126 | 171100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20241126 | 171000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20241126 | 170900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20241126 | 170800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20241126 | 170700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20241126 | 170600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20241126 | 170500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20241126 | 170400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20241126 | 170300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20241126 | 170200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20241126 | 170100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20241126 | 170000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20241126 | 165900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20241126 | 165800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20241126 | 165700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20241126 | 165600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20241126 | 165500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20241126 | 165400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20241126 | 165300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20241126 | 165200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20241126 | 165100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 153 | 20241126 | 165000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20241126 | 164900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20241126 | 164800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20241126 | 164700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20241126 | 164600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20241126 | 164500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20241126 | 164400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20241126 | 164300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20241126 | 164200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20241126 | 164100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20241126 | 164000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20241126 | 163900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20241126 | 163800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20241126 | 163700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20241126 | 163600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20241126 | 163500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20241126 | 163400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20241126 | 163300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20241126 | 163200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20241126 | 163100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20241126 | 163000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20241126 | 162900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20241126 | 162800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20241126 | 162700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20241126 | 162600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20241126 | 162500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20241126 | 162400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20241126 | 162300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20241126 | 162200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20241126 | 162100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 183 | 20241126 | 162000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20241126 | 161900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20241126 | 161800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20241126 | 161700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20241126 | 161600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20241126 | 161500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20241126 | 161400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20241126 | 161300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20241126 | 161200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20241126 | 161100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20241126 | 161000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20241126 | 160900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20241126 | 160800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20241126 | 160700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20241126 | 160600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20241126 | 160500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20241126 | 160400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20241126 | 160300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20241126 | 160200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20241126 | 160100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20241126 | 160000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20241126 | 155900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20241126 | 155800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20241126 | 155700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20241126 | 155600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20241126 | 155500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20241126 | 155400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20241126 | 155300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20241126 | 155200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20241126 | 155100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 213 | 20241126 | 155000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20241126 | 154900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20241126 | 154800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20241126 | 154700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20241126 | 154600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20241126 | 154500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20241126 | 154400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20241126 | 154300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20241126 | 154200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20241126 | 154100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20241126 | 154000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20241126 | 153900 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20241126 | 153800 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20241126 | 153700 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20241126 | 153600 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20241126 | 153500 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20241126 | 153400 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20241126 | 153300 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20241126 | 153200 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20241126 | 153100 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20241126 | 153000 | 41266232200 | 47200 | 47200 | 47200 | 47200 | 34952 |
| 234 | 20241126 | 152900 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20241126 | 152800 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20241126 | 152700 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20241126 | 152600 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20241126 | 152500 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20241126 | 152400 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20241126 | 152300 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20241126 | 152200 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20241126 | 152100 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 243 | 20241126 | 152000 | 39616497800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20241126 | 151900 | 39616497800 | 47200 | 47200 | 47200 | 47150 | 2694 |
| 245 | 20241126 | 151800 | 39489405050 | 47200 | 47150 | 47200 | 47100 | 4865 |
| 246 | 20241126 | 151700 | 39259985700 | 47150 | 47150 | 47200 | 47150 | 3643 |
| 247 | 20241126 | 151600 | 39088186350 | 47150 | 47150 | 47200 | 47150 | 1730 |
| 248 | 20241126 | 151500 | 39006593850 | 47150 | 47150 | 47200 | 47150 | 1023 |
| 249 | 20241126 | 151400 | 38958334050 | 47150 | 47150 | 47200 | 47150 | 5384 |
| 250 | 20241126 | 151300 | 38704256100 | 47200 | 47200 | 47200 | 47150 | 1123 |
| 251 | 20241126 | 151200 | 38651295950 | 47200 | 47200 | 47200 | 47150 | 839 |
| 252 | 20241126 | 151100 | 38611715100 | 47150 | 47150 | 47200 | 47150 | 577 |
| 253 | 20241126 | 151000 | 38584502600 | 47150 | 47200 | 47200 | 47150 | 1653 |
| 254 | 20241126 | 150900 | 38506541900 | 47200 | 47200 | 47250 | 47150 | 2795 |
| 255 | 20241126 | 150800 | 38374626300 | 47250 | 47150 | 47250 | 47150 | 2939 |
| 256 | 20241126 | 150700 | 38235916300 | 47150 | 47150 | 47200 | 47150 | 857 |
| 257 | 20241126 | 150600 | 38195493500 | 47150 | 47200 | 47200 | 47150 | 1544 |
| 258 | 20241126 | 150500 | 38122691300 | 47150 | 47150 | 47200 | 47100 | 2811 |
| 259 | 20241126 | 150400 | 37990157650 | 47150 | 47200 | 47250 | 47100 | 13644 |
| 260 | 20241126 | 150300 | 37346571700 | 47250 | 47200 | 47250 | 47200 | 1137 |
| 261 | 20241126 | 150200 | 37292900550 | 47200 | 47200 | 47250 | 47200 | 1141 |
| 262 | 20241126 | 150100 | 37239043500 | 47200 | 47300 | 47300 | 47200 | 6222 |
| 263 | 20241126 | 150000 | 36945115500 | 47300 | 47300 | 47300 | 47250 | 2055 |
| 264 | 20241126 | 145900 | 36847945050 | 47300 | 47250 | 47300 | 47250 | 679 |
| 265 | 20241126 | 145800 | 36815854700 | 47250 | 47300 | 47350 | 47250 | 4778 |
| 266 | 20241126 | 145700 | 36589874800 | 47300 | 47350 | 47350 | 47300 | 1784 |
| 267 | 20241126 | 145600 | 36505413700 | 47350 | 47350 | 47350 | 47300 | 1758 |
| 268 | 20241126 | 145500 | 36422186050 | 47350 | 47350 | 47350 | 47300 | 517 |
| 269 | 20241126 | 145400 | 36397721050 | 47350 | 47300 | 47350 | 47300 | 2768 |
| 270 | 20241126 | 145300 | 36266684700 | 47300 | 47300 | 47350 | 47300 | 583 |
| 271 | 20241126 | 145200 | 36239107450 | 47300 | 47350 | 47350 | 47300 | 736 |
| 272 | 20241126 | 145100 | 36204270250 | 47300 | 47300 | 47350 | 47300 | 899 |
| 273 | 20241126 | 145000 | 36161746150 | 47300 | 47350 | 47400 | 47300 | 1384 |
| 274 | 20241126 | 144900 | 36096254200 | 47350 | 47300 | 47400 | 47300 | 4382 |
| 275 | 20241126 | 144800 | 35888816950 | 47300 | 47300 | 47350 | 47300 | 2914 |
| 276 | 20241126 | 144700 | 35750974300 | 47350 | 47350 | 47350 | 47300 | 598 |
| 277 | 20241126 | 144600 | 35722668750 | 47300 | 47350 | 47400 | 47300 | 1424 |
| 278 | 20241126 | 144500 | 35655292450 | 47350 | 47350 | 47400 | 47350 | 2090 |
| 279 | 20241126 | 144400 | 35556323550 | 47400 | 47350 | 47400 | 47350 | 1771 |
| 280 | 20241126 | 144300 | 35472463350 | 47400 | 47350 | 47400 | 47350 | 1446 |
| 281 | 20241126 | 144200 | 35403980550 | 47400 | 47400 | 47400 | 47350 | 1201 |
| 282 | 20241126 | 144100 | 35347058300 | 47350 | 47400 | 47400 | 47350 | 1192 |
| 283 | 20241126 | 144000 | 35290566000 | 47400 | 47450 | 47450 | 47350 | 1714 |
| 284 | 20241126 | 143900 | 35209364800 | 47400 | 47400 | 47450 | 47400 | 515 |
| 285 | 20241126 | 143800 | 35184948650 | 47400 | 47400 | 47450 | 47400 | 55 |
| 286 | 20241126 | 143700 | 35182340850 | 47450 | 47450 | 47450 | 47400 | 700 |
| 287 | 20241126 | 143600 | 35149157050 | 47400 | 47350 | 47450 | 47350 | 3453 |
| 288 | 20241126 | 143500 | 34985494100 | 47400 | 47350 | 47400 | 47350 | 229 |
| 289 | 20241126 | 143400 | 34974650000 | 47350 | 47350 | 47400 | 47350 | 318 |
| 290 | 20241126 | 143300 | 34959588100 | 47350 | 47400 | 47400 | 47350 | 1512 |
| 291 | 20241126 | 143200 | 34887975400 | 47400 | 47350 | 47400 | 47350 | 309 |
| 292 | 20241126 | 143100 | 34873336850 | 47350 | 47350 | 47400 | 47350 | 60 |
| 293 | 20241126 | 143000 | 34870495200 | 47350 | 47350 | 47400 | 47350 | 858 |
| 294 | 20241126 | 142900 | 34829856100 | 47400 | 47350 | 47400 | 47350 | 575 |
| 295 | 20241126 | 142800 | 34802604450 | 47400 | 47400 | 47400 | 47350 | 496 |
| 296 | 20241126 | 142700 | 34779109550 | 47400 | 47350 | 47450 | 47350 | 3533 |
| 297 | 20241126 | 142600 | 34611670700 | 47350 | 47350 | 47400 | 47350 | 325 |
| 298 | 20241126 | 142500 | 34596276050 | 47400 | 47350 | 47400 | 47350 | 3153 |
| 299 | 20241126 | 142400 | 34446970500 | 47350 | 47350 | 47400 | 47350 | 2309 |
| 300 | 20241126 | 142300 | 34337639200 | 47350 | 47350 | 47400 | 47350 | 1521 |
| 301 | 20241126 | 142200 | 34265611850 | 47350 | 47400 | 47400 | 47350 | 275 |
| 302 | 20241126 | 142100 | 34252586650 | 47350 | 47400 | 47400 | 47350 | 2478 |
| 303 | 20241126 | 142000 | 34135169750 | 47350 | 47350 | 47400 | 47350 | 368 |
| 304 | 20241126 | 141900 | 34117735900 | 47350 | 47350 | 47400 | 47300 | 1332 |
| 305 | 20241126 | 141800 | 34054672300 | 47300 | 47350 | 47400 | 47300 | 1735 |
| 306 | 20241126 | 141700 | 33972532800 | 47350 | 47350 | 47400 | 47300 | 2676 |
| 307 | 20241126 | 141600 | 33845818300 | 47400 | 47450 | 47450 | 47350 | 3339 |
| 308 | 20241126 | 141500 | 33687562100 | 47400 | 47450 | 47450 | 47400 | 164 |
| 309 | 20241126 | 141400 | 33679787950 | 47450 | 47500 | 47500 | 47400 | 259 |
| 310 | 20241126 | 141300 | 33667498000 | 47450 | 47450 | 47500 | 47450 | 2144 |
| 311 | 20241126 | 141200 | 33565760300 | 47400 | 47450 | 47500 | 47400 | 1429 |
| 312 | 20241126 | 141100 | 33497955950 | 47500 | 47500 | 47500 | 47450 | 276 |
| 313 | 20241126 | 141000 | 33484854900 | 47450 | 47500 | 47500 | 47450 | 488 |
| 314 | 20241126 | 140900 | 33461690050 | 47500 | 47500 | 47500 | 47450 | 133 |
| 315 | 20241126 | 140800 | 33455377200 | 47500 | 47500 | 47500 | 47450 | 799 |
| 316 | 20241126 | 140700 | 33417464150 | 47450 | 47500 | 47500 | 47450 | 267 |
| 317 | 20241126 | 140600 | 33404792600 | 47450 | 47450 | 47500 | 47450 | 467 |
| 318 | 20241126 | 140500 | 33382622250 | 47450 | 47500 | 47500 | 47450 | 241 |
| 319 | 20241126 | 140400 | 33371186300 | 47450 | 47500 | 47550 | 47450 | 1246 |
| 320 | 20241126 | 140300 | 33312015300 | 47500 | 47500 | 47550 | 47450 | 423 |
| 321 | 20241126 | 140200 | 33291927100 | 47500 | 47500 | 47550 | 47450 | 267 |
| 322 | 20241126 | 140100 | 33279245400 | 47550 | 47500 | 47550 | 47500 | 388 |
| 323 | 20241126 | 140000 | 33260812700 | 47500 | 47500 | 47550 | 47450 | 790 |
| 324 | 20241126 | 135900 | 33223285900 | 47500 | 47450 | 47500 | 47450 | 699 |
| 325 | 20241126 | 135800 | 33190091800 | 47500 | 47550 | 47550 | 47450 | 1118 |
| 326 | 20241126 | 135700 | 33136994600 | 47550 | 47550 | 47550 | 47500 | 367 |
| 327 | 20241126 | 135600 | 33119554150 | 47500 | 47500 | 47550 | 47450 | 381 |
| 328 | 20241126 | 135500 | 33101456800 | 47450 | 47500 | 47550 | 47450 | 1596 |
| 329 | 20241126 | 135400 | 33025646800 | 47500 | 47500 | 47500 | 47450 | 765 |
| 330 | 20241126 | 135300 | 32989313700 | 47500 | 47450 | 47500 | 47450 | 1850 |
| 331 | 20241126 | 135200 | 32901523950 | 47500 | 47450 | 47500 | 47450 | 669 |
| 332 | 20241126 | 135100 | 32869749450 | 47500 | 47500 | 47500 | 47450 | 664 |
| 333 | 20241126 | 135000 | 32838237050 | 47450 | 47450 | 47500 | 47450 | 525 |
| 334 | 20241126 | 134900 | 32813307400 | 47450 | 47450 | 47500 | 47450 | 2027 |
| 335 | 20241126 | 134800 | 32717117550 | 47500 | 47500 | 47500 | 47450 | 347 |
| 336 | 20241126 | 134700 | 32700644000 | 47500 | 47400 | 47500 | 47400 | 773 |
| 337 | 20241126 | 134600 | 32663949100 | 47450 | 47450 | 47450 | 47400 | 745 |
| 338 | 20241126 | 134500 | 32628611000 | 47450 | 47400 | 47450 | 47400 | 497 |
| 339 | 20241126 | 134400 | 32605044850 | 47400 | 47350 | 47400 | 47350 | 1099 |
| 340 | 20241126 | 134300 | 32552954200 | 47350 | 47400 | 47400 | 47350 | 441 |
| 341 | 20241126 | 134200 | 32532063500 | 47350 | 47350 | 47400 | 47350 | 705 |
| 342 | 20241126 | 134100 | 32498661950 | 47350 | 47450 | 47450 | 47350 | 415 |
| 343 | 20241126 | 134000 | 32478999000 | 47400 | 47400 | 47450 | 47400 | 1170 |
| 344 | 20241126 | 133900 | 32423534950 | 47400 | 47350 | 47400 | 47300 | 475 |
| 345 | 20241126 | 133800 | 32401042600 | 47400 | 47350 | 47400 | 47300 | 347 |
| 346 | 20241126 | 133700 | 32384619950 | 47350 | 47350 | 47400 | 47300 | 2210 |
| 347 | 20241126 | 133600 | 32280002250 | 47300 | 47250 | 47350 | 47250 | 946 |
| 348 | 20241126 | 133500 | 32235257900 | 47250 | 47350 | 47350 | 47250 | 4549 |
| 349 | 20241126 | 133400 | 32020161600 | 47350 | 47400 | 47450 | 47300 | 2746 |
| 350 | 20241126 | 133300 | 31890228700 | 47400 | 47300 | 47400 | 47300 | 520 |
| 351 | 20241126 | 133200 | 31865614750 | 47350 | 47500 | 47500 | 47300 | 6595 |
| 352 | 20241126 | 133100 | 31553178050 | 47500 | 47450 | 47550 | 47450 | 357 |
| 353 | 20241126 | 133000 | 31536212050 | 47500 | 47450 | 47550 | 47450 | 735 |
| 354 | 20241126 | 132900 | 31501309600 | 47450 | 47450 | 47450 | 47400 | 248 |
| 355 | 20241126 | 132800 | 31489553400 | 47400 | 47500 | 47500 | 47400 | 1289 |
| 356 | 20241126 | 132700 | 31428411100 | 47500 | 47500 | 47500 | 47450 | 691 |
| 357 | 20241126 | 132600 | 31395611850 | 47500 | 47500 | 47500 | 47450 | 521 |
| 358 | 20241126 | 132500 | 31370875700 | 47500 | 47400 | 47550 | 47400 | 1903 |
| 359 | 20241126 | 132400 | 31280565700 | 47450 | 47450 | 47450 | 47400 | 3141 |
| 360 | 20241126 | 132300 | 31131625050 | 47450 | 47550 | 47550 | 47450 | 4711 |
| 361 | 20241126 | 132200 | 30907981150 | 47550 | 47550 | 47550 | 47500 | 149 |
| 362 | 20241126 | 132100 | 30900900400 | 47500 | 47550 | 47550 | 47500 | 220 |
| 363 | 20241126 | 132000 | 30890443850 | 47550 | 47550 | 47550 | 47500 | 823 |
| 364 | 20241126 | 131900 | 30851345100 | 47600 | 47550 | 47600 | 47500 | 1947 |
| 365 | 20241126 | 131800 | 30758788950 | 47600 | 47600 | 47600 | 47550 | 175 |
| 366 | 20241126 | 131700 | 30750464950 | 47600 | 47550 | 47600 | 47500 | 359 |
| 367 | 20241126 | 131600 | 30733390450 | 47550 | 47550 | 47600 | 47500 | 454 |
| 368 | 20241126 | 131500 | 30711802600 | 47550 | 47550 | 47550 | 47500 | 1012 |
| 369 | 20241126 | 131400 | 30663683650 | 47600 | 47550 | 47600 | 47500 | 1963 |
| 370 | 20241126 | 131300 | 30570355950 | 47550 | 47500 | 47600 | 47450 | 2431 |
| 371 | 20241126 | 131200 | 30454896650 | 47500 | 47650 | 47700 | 47500 | 10942 |
| 372 | 20241126 | 131100 | 29934644500 | 47650 | 47700 | 47700 | 47650 | 80 |
| 373 | 20241126 | 131000 | 29930831000 | 47700 | 47650 | 47700 | 47650 | 693 |
| 374 | 20241126 | 130900 | 29897805600 | 47650 | 47650 | 47700 | 47650 | 1835 |
| 375 | 20241126 | 130800 | 29810367800 | 47650 | 47700 | 47700 | 47650 | 237 |
| 376 | 20241126 | 130700 | 29799071400 | 47650 | 47650 | 47700 | 47600 | 2354 |
| 377 | 20241126 | 130600 | 29686920750 | 47650 | 47700 | 47700 | 47650 | 2053 |
| 378 | 20241126 | 130500 | 29589088500 | 47700 | 47700 | 47700 | 47650 | 257 |
| 379 | 20241126 | 130400 | 29576834200 | 47700 | 47700 | 47750 | 47650 | 1022 |
| 380 | 20241126 | 130300 | 29528084850 | 47700 | 47700 | 47750 | 47700 | 4071 |
| 381 | 20241126 | 130200 | 29333771850 | 47750 | 47700 | 47750 | 47650 | 892 |
| 382 | 20241126 | 130100 | 29291225750 | 47750 | 47700 | 47750 | 47700 | 1979 |
| 383 | 20241126 | 130000 | 29196825750 | 47650 | 47700 | 47700 | 47650 | 717 |
| 384 | 20241126 | 125900 | 29162648900 | 47700 | 47700 | 47700 | 47650 | 586 |
| 385 | 20241126 | 125800 | 29134722700 | 47650 | 47650 | 47700 | 47650 | 179 |
| 386 | 20241126 | 125700 | 29126187400 | 47650 | 47650 | 47700 | 47650 | 1073 |
| 387 | 20241126 | 125600 | 29075054950 | 47650 | 47700 | 47700 | 47650 | 159 |
| 388 | 20241126 | 125500 | 29067477350 | 47700 | 47650 | 47700 | 47650 | 781 |
| 389 | 20241126 | 125400 | 29030246200 | 47700 | 47700 | 47700 | 47650 | 375 |
| 390 | 20241126 | 125300 | 29012359900 | 47650 | 47600 | 47700 | 47600 | 1432 |
| 391 | 20241126 | 125200 | 28944139750 | 47650 | 47650 | 47650 | 47600 | 375 |
| 392 | 20241126 | 125100 | 28926288700 | 47600 | 47650 | 47700 | 47600 | 1761 |
| 393 | 20241126 | 125000 | 28842393450 | 47650 | 47650 | 47700 | 47600 | 1034 |
| 394 | 20241126 | 124900 | 28793122850 | 47650 | 47650 | 47650 | 47600 | 1515 |
| 395 | 20241126 | 124800 | 28721004850 | 47650 | 47650 | 47650 | 47600 | 159 |
| 396 | 20241126 | 124700 | 28713429650 | 47600 | 47650 | 47650 | 47600 | 607 |
| 397 | 20241126 | 124600 | 28684513350 | 47650 | 47650 | 47650 | 47600 | 380 |
| 398 | 20241126 | 124500 | 28666406450 | 47650 | 47650 | 47700 | 47600 | 486 |
| 399 | 20241126 | 124400 | 28643249000 | 47650 | 47650 | 47700 | 47600 | 684 |
| 400 | 20241126 | 124300 | 28610651550 | 47650 | 47650 | 47650 | 47650 | 569 |
| 401 | 20241126 | 124200 | 28583538700 | 47700 | 47650 | 47700 | 47650 | 2201 |
| 402 | 20241126 | 124100 | 28478659950 | 47650 | 47650 | 47700 | 47650 | 719 |
| 403 | 20241126 | 124000 | 28444386400 | 47700 | 47700 | 47700 | 47650 | 28 |
| 404 | 20241126 | 123900 | 28443051600 | 47700 | 47700 | 47750 | 47650 | 1994 |
| 405 | 20241126 | 123800 | 28347995650 | 47750 | 47750 | 47750 | 47700 | 281 |
| 406 | 20241126 | 123700 | 28334583550 | 47700 | 47700 | 47750 | 47700 | 222 |
| 407 | 20241126 | 123600 | 28323989000 | 47750 | 47750 | 47750 | 47700 | 51 |
| 408 | 20241126 | 123500 | 28321555450 | 47650 | 47700 | 47750 | 47650 | 613 |
| 409 | 20241126 | 123400 | 28292307950 | 47750 | 47750 | 47750 | 47650 | 671 |
| 410 | 20241126 | 123300 | 28260298700 | 47700 | 47750 | 47750 | 47700 | 281 |
| 411 | 20241126 | 123200 | 28246890550 | 47750 | 47750 | 47750 | 47700 | 701 |
| 412 | 20241126 | 123100 | 28213437800 | 47750 | 47700 | 47750 | 47700 | 289 |
| 413 | 20241126 | 123000 | 28199644400 | 47750 | 47750 | 47750 | 47700 | 970 |
| 414 | 20241126 | 122900 | 28153329900 | 47800 | 47800 | 47800 | 47750 | 228 |
| 415 | 20241126 | 122800 | 28142440100 | 47750 | 47800 | 47800 | 47750 | 301 |
| 416 | 20241126 | 122700 | 28128053250 | 47750 | 47750 | 47800 | 47700 | 1025 |
| 417 | 20241126 | 122600 | 28079110150 | 47750 | 47700 | 47750 | 47700 | 77 |
| 418 | 20241126 | 122500 | 28075434850 | 47750 | 47750 | 47750 | 47700 | 751 |
| 419 | 20241126 | 122400 | 28039576500 | 47750 | 47700 | 47750 | 47650 | 1352 |
| 420 | 20241126 | 122300 | 27975043250 | 47700 | 47650 | 47700 | 47650 | 729 |
| 421 | 20241126 | 122200 | 27940294350 | 47700 | 47700 | 47700 | 47650 | 749 |
| 422 | 20241126 | 122100 | 27904569000 | 47650 | 47700 | 47700 | 47650 | 591 |
| 423 | 20241126 | 122000 | 27876389950 | 47700 | 47650 | 47700 | 47650 | 178 |
| 424 | 20241126 | 121900 | 27867900850 | 47650 | 47700 | 47700 | 47650 | 1053 |
| 425 | 20241126 | 121800 | 27817684500 | 47700 | 47700 | 47700 | 47650 | 528 |
| 426 | 20241126 | 121700 | 27792516550 | 47650 | 47700 | 47700 | 47650 | 409 |
| 427 | 20241126 | 121600 | 27773021150 | 47700 | 47700 | 47700 | 47650 | 560 |
| 428 | 20241126 | 121500 | 27746336650 | 47650 | 47650 | 47700 | 47600 | 1666 |
| 429 | 20241126 | 121400 | 27666951750 | 47650 | 47650 | 47650 | 47600 | 267 |
| 430 | 20241126 | 121300 | 27654240950 | 47650 | 47650 | 47650 | 47600 | 777 |
| 431 | 20241126 | 121200 | 27617248050 | 47600 | 47650 | 47650 | 47600 | 131 |
| 432 | 20241126 | 121100 | 27611010550 | 47650 | 47650 | 47650 | 47600 | 341 |
| 433 | 20241126 | 121000 | 27594769750 | 47600 | 47650 | 47650 | 47600 | 352 |
| 434 | 20241126 | 120900 | 27578004650 | 47650 | 47650 | 47700 | 47600 | 1286 |
| 435 | 20241126 | 120800 | 27516732000 | 47650 | 47750 | 47750 | 47650 | 1800 |
| 436 | 20241126 | 120700 | 27430909450 | 47750 | 47700 | 47750 | 47700 | 289 |
| 437 | 20241126 | 120600 | 27417122600 | 47700 | 47750 | 47750 | 47700 | 147 |
| 438 | 20241126 | 120500 | 27410109850 | 47700 | 47750 | 47750 | 47700 | 2227 |
| 439 | 20241126 | 120400 | 27303866650 | 47750 | 47800 | 47800 | 47700 | 345 |
| 440 | 20241126 | 120300 | 27287393550 | 47750 | 47700 | 47750 | 47700 | 2437 |
| 441 | 20241126 | 120200 | 27171031000 | 47750 | 47700 | 47750 | 47700 | 676 |
| 442 | 20241126 | 120100 | 27138769500 | 47700 | 47700 | 47750 | 47700 | 218 |
| 443 | 20241126 | 120000 | 27128366550 | 47750 | 47700 | 47750 | 47700 | 230 |
| 444 | 20241126 | 115900 | 27117392650 | 47700 | 47750 | 47750 | 47700 | 89 |
| 445 | 20241126 | 115800 | 27113146750 | 47750 | 47700 | 47750 | 47700 | 123 |
| 446 | 20241126 | 115700 | 27107273650 | 47700 | 47750 | 47750 | 47700 | 585 |
| 447 | 20241126 | 115600 | 27079365400 | 47700 | 47750 | 47750 | 47700 | 364 |
| 448 | 20241126 | 115500 | 27062000300 | 47700 | 47700 | 47750 | 47700 | 187 |
| 449 | 20241126 | 115400 | 27053071600 | 47700 | 47700 | 47750 | 47700 | 187 |
| 450 | 20241126 | 115300 | 27044148700 | 47750 | 47700 | 47750 | 47700 | 129 |
| 451 | 20241126 | 115200 | 27037992350 | 47700 | 47750 | 47750 | 47700 | 264 |
| 452 | 20241126 | 115100 | 27025395350 | 47750 | 47700 | 47750 | 47700 | 759 |
| 453 | 20241126 | 115000 | 26989189650 | 47700 | 47700 | 47700 | 47650 | 272 |
| 454 | 20241126 | 114900 | 26976215350 | 47650 | 47700 | 47700 | 47650 | 613 |
| 455 | 20241126 | 114800 | 26946980200 | 47700 | 47650 | 47700 | 47650 | 254 |
| 456 | 20241126 | 114700 | 26934869250 | 47600 | 47650 | 47700 | 47600 | 374 |
| 457 | 20241126 | 114600 | 26917052850 | 47600 | 47650 | 47700 | 47600 | 621 |
| 458 | 20241126 | 114500 | 26887472900 | 47650 | 47700 | 47700 | 47650 | 317 |
| 459 | 20241126 | 114400 | 26872355950 | 47700 | 47650 | 47700 | 47650 | 2098 |
| 460 | 20241126 | 114300 | 26772377950 | 47650 | 47700 | 47700 | 47650 | 228 |
| 461 | 20241126 | 114200 | 26761511900 | 47650 | 47750 | 47750 | 47650 | 2157 |
| 462 | 20241126 | 114100 | 26658620650 | 47750 | 47750 | 47800 | 47750 | 528 |
| 463 | 20241126 | 114000 | 26633407650 | 47800 | 47750 | 47800 | 47750 | 260 |
| 464 | 20241126 | 113900 | 26620985700 | 47800 | 47750 | 47800 | 47700 | 1159 |
| 465 | 20241126 | 113800 | 26565642500 | 47750 | 47700 | 47750 | 47700 | 1166 |
| 466 | 20241126 | 113700 | 26509971550 | 47700 | 47700 | 47750 | 47700 | 164 |
| 467 | 20241126 | 113600 | 26502145700 | 47750 | 47700 | 47750 | 47700 | 188 |
| 468 | 20241126 | 113500 | 26493176100 | 47700 | 47750 | 47750 | 47700 | 296 |
| 469 | 20241126 | 113400 | 26479048850 | 47750 | 47700 | 47750 | 47700 | 753 |
| 470 | 20241126 | 113300 | 26443098950 | 47750 | 47750 | 47750 | 47700 | 587 |
| 471 | 20241126 | 113200 | 26415095800 | 47750 | 47750 | 47750 | 47700 | 528 |
| 472 | 20241126 | 113100 | 26389887450 | 47750 | 47750 | 47750 | 47650 | 2244 |
| 473 | 20241126 | 113000 | 26282847100 | 47700 | 47700 | 47750 | 47700 | 261 |
| 474 | 20241126 | 112900 | 26270387650 | 47700 | 47800 | 47800 | 47700 | 3873 |
| 475 | 20241126 | 112800 | 26085451500 | 47750 | 47750 | 47800 | 47750 | 683 |
| 476 | 20241126 | 112700 | 26052809550 | 47800 | 47800 | 47800 | 47750 | 390 |
| 477 | 20241126 | 112600 | 26034182100 | 47800 | 47800 | 47800 | 47750 | 134 |
| 478 | 20241126 | 112500 | 26027780000 | 47800 | 47800 | 47800 | 47750 | 287 |
| 479 | 20241126 | 112400 | 26014064650 | 47800 | 47750 | 47800 | 47750 | 226 |
| 480 | 20241126 | 112300 | 26003268250 | 47750 | 47750 | 47800 | 47750 | 840 |
| 481 | 20241126 | 112200 | 25963123950 | 47750 | 47800 | 47800 | 47750 | 395 |
| 482 | 20241126 | 112100 | 25944255850 | 47750 | 47800 | 47800 | 47750 | 543 |
| 483 | 20241126 | 112000 | 25918307150 | 47750 | 47700 | 47800 | 47700 | 500 |
| 484 | 20241126 | 111900 | 25894438800 | 47700 | 47750 | 47800 | 47700 | 1179 |
| 485 | 20241126 | 111800 | 25838165350 | 47750 | 47750 | 47750 | 47700 | 984 |
| 486 | 20241126 | 111700 | 25791191250 | 47750 | 47700 | 47750 | 47700 | 464 |
| 487 | 20241126 | 111600 | 25769044350 | 47750 | 47800 | 47800 | 47700 | 857 |
| 488 | 20241126 | 111500 | 25728120600 | 47800 | 47750 | 47800 | 47750 | 223 |
| 489 | 20241126 | 111400 | 25717463550 | 47800 | 47750 | 47800 | 47750 | 384 |
| 490 | 20241126 | 111300 | 25699126900 | 47750 | 47750 | 47800 | 47700 | 900 |
| 491 | 20241126 | 111200 | 25656163700 | 47700 | 47800 | 47800 | 47700 | 639 |
| 492 | 20241126 | 111100 | 25625650800 | 47800 | 47750 | 47800 | 47750 | 450 |
| 493 | 20241126 | 111000 | 25604157950 | 47750 | 47800 | 47800 | 47700 | 1378 |
| 494 | 20241126 | 110900 | 25538359550 | 47800 | 47800 | 47800 | 47750 | 166 |
| 495 | 20241126 | 110800 | 25530427700 | 47800 | 47800 | 47800 | 47750 | 981 |
| 496 | 20241126 | 110700 | 25483541600 | 47750 | 47700 | 47750 | 47700 | 1942 |
| 497 | 20241126 | 110600 | 25390818400 | 47700 | 47650 | 47700 | 47600 | 4079 |
| 498 | 20241126 | 110500 | 25196447300 | 47650 | 47650 | 47650 | 47600 | 1641 |
| 499 | 20241126 | 110400 | 25118259650 | 47650 | 47650 | 47700 | 47650 | 207 |
| 500 | 20241126 | 110300 | 25108393550 | 47650 | 47700 | 47700 | 47650 | 907 |
| 501 | 20241126 | 110200 | 25065165700 | 47650 | 47700 | 47700 | 47650 | 551 |
| 502 | 20241126 | 110100 | 25038888000 | 47700 | 47700 | 47700 | 47650 | 65 |
| 503 | 20241126 | 110000 | 25035789700 | 47650 | 47650 | 47700 | 47650 | 1652 |
| 504 | 20241126 | 105900 | 24957059000 | 47650 | 47650 | 47700 | 47650 | 1022 |
| 505 | 20241126 | 105800 | 24908329750 | 47700 | 47700 | 47700 | 47650 | 301 |
| 506 | 20241126 | 105700 | 24893975900 | 47700 | 47650 | 47700 | 47650 | 404 |
| 507 | 20241126 | 105600 | 24874710100 | 47700 | 47750 | 47750 | 47700 | 645 |
| 508 | 20241126 | 105500 | 24843939150 | 47700 | 47700 | 47700 | 47650 | 527 |
| 509 | 20241126 | 105400 | 24818802550 | 47650 | 47750 | 47750 | 47650 | 772 |
| 510 | 20241126 | 105300 | 24781979350 | 47700 | 47650 | 47750 | 47650 | 360 |
| 511 | 20241126 | 105200 | 24764807200 | 47700 | 47700 | 47750 | 47650 | 1147 |
| 512 | 20241126 | 105100 | 24710081250 | 47700 | 47650 | 47700 | 47650 | 179 |
| 513 | 20241126 | 105000 | 24701543900 | 47700 | 47700 | 47750 | 47650 | 1147 |
| 514 | 20241126 | 104900 | 24646830350 | 47750 | 47750 | 47750 | 47700 | 2296 |
| 515 | 20241126 | 104800 | 24537275450 | 47750 | 47750 | 47750 | 47700 | 558 |
| 516 | 20241126 | 104700 | 24510644450 | 47750 | 47750 | 47750 | 47700 | 327 |
| 517 | 20241126 | 104600 | 24495036850 | 47750 | 47700 | 47750 | 47650 | 1212 |
| 518 | 20241126 | 104500 | 24437222350 | 47700 | 47650 | 47700 | 47650 | 1229 |
| 519 | 20241126 | 104400 | 24378633700 | 47700 | 47650 | 47700 | 47600 | 2601 |
| 520 | 20241126 | 104300 | 24254690150 | 47600 | 47650 | 47650 | 47600 | 1767 |
| 521 | 20241126 | 104200 | 24170571750 | 47650 | 47700 | 47700 | 47650 | 2627 |
| 522 | 20241126 | 104100 | 24045360100 | 47700 | 47650 | 47700 | 47650 | 897 |
| 523 | 20241126 | 104000 | 24002605200 | 47700 | 47650 | 47700 | 47650 | 429 |
| 524 | 20241126 | 103900 | 23982154600 | 47700 | 47700 | 47700 | 47650 | 1116 |
| 525 | 20241126 | 103800 | 23928968400 | 47700 | 47750 | 47750 | 47650 | 2489 |
| 526 | 20241126 | 103700 | 23810253800 | 47750 | 47750 | 47800 | 47700 | 1558 |
| 527 | 20241126 | 103600 | 23735877200 | 47750 | 47750 | 47750 | 47700 | 1525 |
| 528 | 20241126 | 103500 | 23663111850 | 47750 | 47750 | 47750 | 47700 | 291 |
| 529 | 20241126 | 103400 | 23649223300 | 47700 | 47800 | 47800 | 47700 | 740 |
| 530 | 20241126 | 103300 | 23613887050 | 47750 | 47700 | 47800 | 47700 | 715 |
| 531 | 20241126 | 103200 | 23579745250 | 47700 | 47800 | 47900 | 47700 | 3022 |
| 532 | 20241126 | 103100 | 23435331250 | 47900 | 47950 | 47950 | 47800 | 958 |
| 533 | 20241126 | 103000 | 23389461000 | 47950 | 47900 | 47950 | 47850 | 812 |
| 534 | 20241126 | 102900 | 23350566000 | 47900 | 47950 | 47950 | 47700 | 6246 |
| 535 | 20241126 | 102800 | 23051848350 | 47950 | 48050 | 48050 | 47900 | 7527 |
| 536 | 20241126 | 102700 | 22690683800 | 48000 | 48100 | 48100 | 47950 | 10441 |
| 537 | 20241126 | 102600 | 22189234300 | 48100 | 48000 | 48100 | 47950 | 13390 |
| 538 | 20241126 | 102500 | 21546307850 | 47950 | 48000 | 48000 | 47950 | 5294 |
| 539 | 20241126 | 102400 | 21292255950 | 48000 | 47850 | 48000 | 47800 | 14344 |
| 540 | 20241126 | 102300 | 20605050900 | 47850 | 47900 | 47900 | 47850 | 1433 |
| 541 | 20241126 | 102200 | 20536453500 | 47900 | 47900 | 47900 | 47800 | 2855 |
| 542 | 20241126 | 102100 | 20399815250 | 47900 | 47900 | 47900 | 47800 | 3378 |
| 543 | 20241126 | 102000 | 20238156200 | 47900 | 47700 | 47900 | 47700 | 4688 |
| 544 | 20241126 | 101900 | 20014074600 | 47700 | 47750 | 47800 | 47700 | 2383 |
| 545 | 20241126 | 101800 | 19900243150 | 47800 | 47650 | 47800 | 47650 | 8114 |
| 546 | 20241126 | 101700 | 19512810150 | 47650 | 47550 | 47700 | 47550 | 3064 |
| 547 | 20241126 | 101600 | 19366876550 | 47600 | 47450 | 47600 | 47400 | 3202 |
| 548 | 20241126 | 101500 | 19214719050 | 47400 | 47450 | 47500 | 47350 | 1709 |
| 549 | 20241126 | 101400 | 19133698550 | 47500 | 47350 | 47500 | 47350 | 1817 |
| 550 | 20241126 | 101300 | 19047551050 | 47400 | 47450 | 47450 | 47350 | 1876 |
| 551 | 20241126 | 101200 | 18958682550 | 47450 | 47450 | 47450 | 47400 | 866 |
| 552 | 20241126 | 101100 | 18917624450 | 47400 | 47450 | 47450 | 47400 | 548 |
| 553 | 20241126 | 101000 | 18891628500 | 47500 | 47500 | 47500 | 47450 | 1257 |
| 554 | 20241126 | 100900 | 18831970600 | 47500 | 47500 | 47550 | 47450 | 4050 |
| 555 | 20241126 | 100800 | 18639523250 | 47500 | 47500 | 47500 | 47450 | 2089 |
| 556 | 20241126 | 100700 | 18540306550 | 47500 | 47350 | 47500 | 47350 | 2445 |
| 557 | 20241126 | 100600 | 18424333750 | 47400 | 47250 | 47400 | 47250 | 854 |
| 558 | 20241126 | 100500 | 18383944750 | 47300 | 47200 | 47300 | 47200 | 777 |
| 559 | 20241126 | 100400 | 18347231800 | 47250 | 47150 | 47250 | 47150 | 1197 |
| 560 | 20241126 | 100300 | 18290733150 | 47200 | 47200 | 47250 | 47150 | 1957 |
| 561 | 20241126 | 100200 | 18198387300 | 47150 | 47300 | 47350 | 47150 | 4943 |
| 562 | 20241126 | 100100 | 17964943800 | 47300 | 47450 | 47450 | 47300 | 1760 |
| 563 | 20241126 | 100000 | 17881636950 | 47450 | 47250 | 47500 | 47200 | 5368 |
| 564 | 20241126 | 095900 | 17627508450 | 47200 | 47150 | 47250 | 47150 | 4637 |
| 565 | 20241126 | 095800 | 17408663450 | 47150 | 47100 | 47200 | 47100 | 6622 |
| 566 | 20241126 | 095700 | 17096625300 | 47150 | 47200 | 47200 | 47150 | 3372 |
| 567 | 20241126 | 095600 | 16937631450 | 47150 | 47200 | 47250 | 47150 | 3987 |
| 568 | 20241126 | 095500 | 16749439100 | 47200 | 47300 | 47300 | 47200 | 7647 |
| 569 | 20241126 | 095400 | 16388189250 | 47300 | 47400 | 47400 | 47250 | 8116 |
| 570 | 20241126 | 095300 | 16004092200 | 47400 | 47400 | 47450 | 47350 | 1911 |
| 571 | 20241126 | 095200 | 15913502300 | 47400 | 47400 | 47450 | 47350 | 3476 |
| 572 | 20241126 | 095100 | 15748805950 | 47400 | 47350 | 47400 | 47350 | 2555 |
| 573 | 20241126 | 095000 | 15627815050 | 47350 | 47450 | 47450 | 47350 | 8247 |
| 574 | 20241126 | 094900 | 15236801250 | 47450 | 47450 | 47500 | 47450 | 783 |
| 575 | 20241126 | 094800 | 15199633300 | 47450 | 47500 | 47550 | 47450 | 1829 |
| 576 | 20241126 | 094700 | 15112752000 | 47550 | 47600 | 47600 | 47500 | 2061 |
| 577 | 20241126 | 094600 | 15014798250 | 47600 | 47450 | 47600 | 47450 | 1769 |
| 578 | 20241126 | 094500 | 14930774900 | 47450 | 47550 | 47550 | 47400 | 5679 |
| 579 | 20241126 | 094400 | 14661418750 | 47500 | 47600 | 47600 | 47500 | 5222 |
| 580 | 20241126 | 094300 | 14413260950 | 47600 | 47650 | 47700 | 47600 | 6650 |
| 581 | 20241126 | 094200 | 14096468600 | 47650 | 47650 | 47700 | 47650 | 3829 |
| 582 | 20241126 | 094100 | 13913990450 | 47650 | 47800 | 47800 | 47650 | 3050 |
| 583 | 20241126 | 094000 | 13768490600 | 47800 | 47750 | 47800 | 47700 | 813 |
| 584 | 20241126 | 093900 | 13729669000 | 47750 | 47850 | 47850 | 47750 | 4541 |
| 585 | 20241126 | 093800 | 13512676600 | 47800 | 47900 | 47900 | 47800 | 3536 |
| 586 | 20241126 | 093700 | 13343473100 | 47850 | 47850 | 47900 | 47800 | 1574 |
| 587 | 20241126 | 093600 | 13268148100 | 47850 | 47700 | 47900 | 47700 | 5677 |
| 588 | 20241126 | 093500 | 12996708700 | 47700 | 47700 | 47750 | 47650 | 5960 |
| 589 | 20241126 | 093400 | 12712464200 | 47700 | 47800 | 47850 | 47700 | 5017 |
| 590 | 20241126 | 093300 | 12472858100 | 47850 | 47850 | 47900 | 47800 | 3850 |
| 591 | 20241126 | 093200 | 12288672800 | 47850 | 47900 | 47900 | 47800 | 3828 |
| 592 | 20241126 | 093100 | 12105464650 | 47900 | 47750 | 47900 | 47650 | 5312 |
| 593 | 20241126 | 093000 | 11851434200 | 47650 | 47700 | 47700 | 47650 | 2848 |
| 594 | 20241126 | 092900 | 11715630600 | 47650 | 47550 | 47750 | 47550 | 2682 |
| 595 | 20241126 | 092800 | 11587807100 | 47550 | 47500 | 47600 | 47450 | 6773 |
| 596 | 20241126 | 092700 | 11265882750 | 47550 | 47500 | 47600 | 47500 | 6355 |
| 597 | 20241126 | 092600 | 10963780950 | 47550 | 47600 | 47650 | 47500 | 7105 |
| 598 | 20241126 | 092500 | 10625673950 | 47600 | 47700 | 47700 | 47550 | 5249 |
| 599 | 20241126 | 092400 | 10375824600 | 47650 | 47700 | 47750 | 47650 | 6914 |
| 600 | 20241126 | 092300 | 10046239550 | 47700 | 47700 | 47750 | 47700 | 2209 |
| 601 | 20241126 | 092200 | 9940856350 | 47750 | 47700 | 47850 | 47700 | 5453 |
| 602 | 20241126 | 092100 | 9680503150 | 47700 | 47750 | 47750 | 47650 | 4272 |
| 603 | 20241126 | 092000 | 9476774200 | 47700 | 47750 | 47800 | 47700 | 6902 |
| 604 | 20241126 | 091900 | 9147168750 | 47800 | 47900 | 47900 | 47800 | 6258 |
| 605 | 20241126 | 091800 | 8847958800 | 47850 | 47950 | 47950 | 47850 | 1915 |
| 606 | 20241126 | 091700 | 8756277200 | 47950 | 47900 | 47950 | 47750 | 14335 |
| 607 | 20241126 | 091600 | 8070861100 | 47850 | 47800 | 47900 | 47800 | 4087 |
| 608 | 20241126 | 091500 | 7875325800 | 47800 | 48000 | 48000 | 47750 | 15863 |
| 609 | 20241126 | 091400 | 7116030550 | 48000 | 47850 | 48100 | 47800 | 20886 |
| 610 | 20241126 | 091300 | 6114003800 | 47850 | 47800 | 47900 | 47800 | 4826 |
| 611 | 20241126 | 091200 | 5883047150 | 47850 | 47900 | 47950 | 47750 | 11797 |
| 612 | 20241126 | 091100 | 5318193950 | 47850 | 47850 | 48000 | 47850 | 19648 |
| 613 | 20241126 | 091000 | 4376675600 | 47900 | 47550 | 47900 | 47500 | 14095 |
| 614 | 20241126 | 090900 | 3704298100 | 47500 | 47300 | 47550 | 47250 | 3605 |
| 615 | 20241126 | 090800 | 3533272800 | 47300 | 47250 | 47350 | 47200 | 4553 |
| 616 | 20241126 | 090700 | 3317956950 | 47250 | 47250 | 47350 | 47150 | 6095 |
| 617 | 20241126 | 090600 | 3030283050 | 47250 | 47300 | 47450 | 47250 | 4751 |
| 618 | 20241126 | 090500 | 2805515950 | 47400 | 47250 | 47400 | 47100 | 6784 |
| 619 | 20241126 | 090400 | 2485156400 | 47250 | 47500 | 47500 | 47200 | 5470 |
| 620 | 20241126 | 090300 | 2226249350 | 47450 | 47250 | 47500 | 47250 | 3258 |
| 621 | 20241126 | 090200 | 2072017150 | 47250 | 47300 | 47450 | 47200 | 9196 |
| 622 | 20241126 | 090100 | 1636888650 | 47300 | 47300 | 47650 | 47250 | 7985 |
| 623 | 20241126 | 090000 | 1258500500 | 47350 | 47700 | 47700 | 47200 | 25849 |