34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 3 | 20241127 | 192300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20241127 | 192200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20241127 | 192100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20241127 | 192000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20241127 | 191900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20241127 | 191800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20241127 | 191700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20241127 | 191600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20241127 | 191500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20241127 | 191400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20241127 | 191300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20241127 | 191200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20241127 | 191100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20241127 | 191000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20241127 | 190900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20241127 | 190800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20241127 | 190700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20241127 | 190600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20241127 | 190500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20241127 | 190400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20241127 | 190300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20241127 | 190200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20241127 | 190100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20241127 | 190000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20241127 | 185900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20241127 | 185800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20241127 | 185700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20241127 | 185600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20241127 | 185500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20241127 | 185400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 33 | 20241127 | 185300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20241127 | 185200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20241127 | 185100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20241127 | 185000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20241127 | 184900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20241127 | 184800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20241127 | 184700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20241127 | 184600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20241127 | 184500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20241127 | 184400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20241127 | 184300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20241127 | 184200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20241127 | 184100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20241127 | 184000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20241127 | 183900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20241127 | 183800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20241127 | 183700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20241127 | 183600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20241127 | 183500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20241127 | 183400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20241127 | 183300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20241127 | 183200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20241127 | 183100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20241127 | 183000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20241127 | 182900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20241127 | 182800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20241127 | 182700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20241127 | 182600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20241127 | 182500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20241127 | 182400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 63 | 20241127 | 182300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20241127 | 182200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20241127 | 182100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20241127 | 182000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20241127 | 181900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20241127 | 181800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20241127 | 181700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20241127 | 181600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20241127 | 181500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20241127 | 181400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20241127 | 181300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20241127 | 181200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20241127 | 181100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20241127 | 181000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20241127 | 180900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20241127 | 180800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20241127 | 180700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20241127 | 180600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20241127 | 180500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20241127 | 180400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20241127 | 180300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20241127 | 180200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20241127 | 180100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20241127 | 180000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20241127 | 175900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20241127 | 175800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20241127 | 175700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20241127 | 175600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20241127 | 175500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20241127 | 175400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 93 | 20241127 | 175300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20241127 | 175200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20241127 | 175100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20241127 | 175000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20241127 | 174900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20241127 | 174800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20241127 | 174700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20241127 | 174600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20241127 | 174500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20241127 | 174400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20241127 | 174300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20241127 | 174200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20241127 | 174100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20241127 | 174000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20241127 | 173900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20241127 | 173800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20241127 | 173700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20241127 | 173600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20241127 | 173500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20241127 | 173400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20241127 | 173300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20241127 | 173200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20241127 | 173100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20241127 | 173000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20241127 | 172900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20241127 | 172800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20241127 | 172700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20241127 | 172600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20241127 | 172500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20241127 | 172400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 123 | 20241127 | 172300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20241127 | 172200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20241127 | 172100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20241127 | 172000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20241127 | 171900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20241127 | 171800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20241127 | 171700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20241127 | 171600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20241127 | 171500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20241127 | 171400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20241127 | 171300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20241127 | 171200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20241127 | 171100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20241127 | 171000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20241127 | 170900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20241127 | 170800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20241127 | 170700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20241127 | 170600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20241127 | 170500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20241127 | 170400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20241127 | 170300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20241127 | 170200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20241127 | 170100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20241127 | 170000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20241127 | 165900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20241127 | 165800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20241127 | 165700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20241127 | 165600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20241127 | 165500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20241127 | 165400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 153 | 20241127 | 165300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20241127 | 165200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20241127 | 165100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20241127 | 165000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20241127 | 164900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20241127 | 164800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20241127 | 164700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20241127 | 164600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20241127 | 164500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20241127 | 164400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20241127 | 164300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20241127 | 164200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20241127 | 164100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20241127 | 164000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20241127 | 163900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20241127 | 163800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20241127 | 163700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20241127 | 163600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20241127 | 163500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20241127 | 163400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20241127 | 163300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20241127 | 163200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20241127 | 163100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20241127 | 163000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20241127 | 162900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20241127 | 162800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20241127 | 162700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20241127 | 162600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20241127 | 162500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20241127 | 162400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 183 | 20241127 | 162300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20241127 | 162200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20241127 | 162100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20241127 | 162000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20241127 | 161900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20241127 | 161800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20241127 | 161700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20241127 | 161600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20241127 | 161500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20241127 | 161400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20241127 | 161300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20241127 | 161200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20241127 | 161100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20241127 | 161000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20241127 | 160900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20241127 | 160800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20241127 | 160700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20241127 | 160600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20241127 | 160500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20241127 | 160400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20241127 | 160300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20241127 | 160200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20241127 | 160100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20241127 | 160000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20241127 | 155900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20241127 | 155800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20241127 | 155700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20241127 | 155600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20241127 | 155500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20241127 | 155400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 213 | 20241127 | 155300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20241127 | 155200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20241127 | 155100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20241127 | 155000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20241127 | 154900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20241127 | 154800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20241127 | 154700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20241127 | 154600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20241127 | 154500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20241127 | 154400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20241127 | 154300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20241127 | 154200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20241127 | 154100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20241127 | 154000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20241127 | 153900 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20241127 | 153800 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20241127 | 153700 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20241127 | 153600 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20241127 | 153500 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20241127 | 153400 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20241127 | 153300 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20241127 | 153200 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20241127 | 153100 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20241127 | 153000 | 85208063250 | 38350 | 38350 | 38350 | 38350 | 45037 |
| 237 | 20241127 | 152900 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20241127 | 152800 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20241127 | 152700 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20241127 | 152600 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 241 | 20241127 | 152500 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20241127 | 152400 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 243 | 20241127 | 152300 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20241127 | 152200 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20241127 | 152100 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20241127 | 152000 | 83480894300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 247 | 20241127 | 151900 | 83480894300 | 38250 | 38350 | 38350 | 38250 | 4742 |
| 248 | 20241127 | 151800 | 83299382950 | 38350 | 38250 | 38350 | 38200 | 15002 |
| 249 | 20241127 | 151700 | 82724671900 | 38300 | 38300 | 38300 | 38200 | 4178 |
| 250 | 20241127 | 151600 | 82564796700 | 38300 | 38300 | 38300 | 38200 | 5641 |
| 251 | 20241127 | 151500 | 82348850700 | 38300 | 38300 | 38300 | 38250 | 3869 |
| 252 | 20241127 | 151400 | 82200743050 | 38250 | 38300 | 38300 | 38200 | 4515 |
| 253 | 20241127 | 151300 | 82027959600 | 38300 | 38250 | 38300 | 38200 | 3753 |
| 254 | 20241127 | 151200 | 81884253600 | 38250 | 38300 | 38300 | 38200 | 5430 |
| 255 | 20241127 | 151100 | 81676435450 | 38300 | 38300 | 38300 | 38250 | 4466 |
| 256 | 20241127 | 151000 | 81505444500 | 38300 | 38250 | 38300 | 38200 | 4310 |
| 257 | 20241127 | 150900 | 81340561000 | 38250 | 38250 | 38300 | 38200 | 7376 |
| 258 | 20241127 | 150800 | 81058463750 | 38250 | 38300 | 38350 | 38250 | 9264 |
| 259 | 20241127 | 150700 | 80703797650 | 38350 | 38250 | 38350 | 38250 | 7107 |
| 260 | 20241127 | 150600 | 80431451500 | 38250 | 38300 | 38350 | 38250 | 5841 |
| 261 | 20241127 | 150500 | 80207672600 | 38250 | 38300 | 38300 | 38250 | 4108 |
| 262 | 20241127 | 150400 | 80050394150 | 38300 | 38300 | 38300 | 38200 | 5825 |
| 263 | 20241127 | 150300 | 79827498350 | 38300 | 38300 | 38350 | 38250 | 6919 |
| 264 | 20241127 | 150200 | 79562542000 | 38300 | 38300 | 38300 | 38250 | 4221 |
| 265 | 20241127 | 150100 | 79400917050 | 38250 | 38250 | 38350 | 38200 | 5633 |
| 266 | 20241127 | 150000 | 79185235950 | 38350 | 38300 | 38350 | 38250 | 4584 |
| 267 | 20241127 | 145900 | 79009702800 | 38250 | 38250 | 38350 | 38250 | 4890 |
| 268 | 20241127 | 145800 | 78822402000 | 38250 | 38250 | 38350 | 38200 | 5554 |
| 269 | 20241127 | 145700 | 78609721600 | 38250 | 38250 | 38300 | 38200 | 7267 |
| 270 | 20241127 | 145600 | 78331658400 | 38250 | 38250 | 38300 | 38250 | 3477 |
| 271 | 20241127 | 145500 | 78198527500 | 38250 | 38300 | 38350 | 38250 | 5425 |
| 272 | 20241127 | 145400 | 77990808600 | 38300 | 38300 | 38350 | 38300 | 3821 |
| 273 | 20241127 | 145300 | 77844344400 | 38300 | 38350 | 38350 | 38250 | 12360 |
| 274 | 20241127 | 145200 | 77370875100 | 38350 | 38350 | 38350 | 38300 | 3891 |
| 275 | 20241127 | 145100 | 77221685450 | 38300 | 38350 | 38350 | 38300 | 4713 |
| 276 | 20241127 | 145000 | 77040966450 | 38350 | 38350 | 38350 | 38300 | 4684 |
| 277 | 20241127 | 144900 | 76861389550 | 38350 | 38350 | 38350 | 38300 | 3901 |
| 278 | 20241127 | 144800 | 76711845900 | 38350 | 38350 | 38350 | 38300 | 4069 |
| 279 | 20241127 | 144700 | 76555836650 | 38350 | 38350 | 38350 | 38300 | 3265 |
| 280 | 20241127 | 144600 | 76430665750 | 38350 | 38300 | 38350 | 38300 | 6256 |
| 281 | 20241127 | 144500 | 76190964850 | 38300 | 38400 | 38400 | 38300 | 4914 |
| 282 | 20241127 | 144400 | 76002483350 | 38400 | 38400 | 38400 | 38350 | 6355 |
| 283 | 20241127 | 144300 | 75758639250 | 38400 | 38400 | 38400 | 38350 | 4226 |
| 284 | 20241127 | 144200 | 75596416000 | 38350 | 38350 | 38400 | 38300 | 5128 |
| 285 | 20241127 | 144100 | 75399652900 | 38350 | 38400 | 38400 | 38300 | 7230 |
| 286 | 20241127 | 144000 | 75122357450 | 38400 | 38350 | 38400 | 38300 | 6038 |
| 287 | 20241127 | 143900 | 74890756000 | 38350 | 38400 | 38400 | 38350 | 7583 |
| 288 | 20241127 | 143800 | 74599786050 | 38350 | 38350 | 38400 | 38350 | 4442 |
| 289 | 20241127 | 143700 | 74429236700 | 38400 | 38350 | 38400 | 38300 | 4934 |
| 290 | 20241127 | 143600 | 74239968650 | 38350 | 38400 | 38400 | 38350 | 11990 |
| 291 | 20241127 | 143500 | 73779872400 | 38400 | 38350 | 38400 | 38300 | 12680 |
| 292 | 20241127 | 143400 | 73293383150 | 38350 | 38350 | 38350 | 38300 | 4951 |
| 293 | 20241127 | 143300 | 73103563950 | 38350 | 38350 | 38350 | 38300 | 6100 |
| 294 | 20241127 | 143200 | 72869657600 | 38350 | 38350 | 38350 | 38300 | 4184 |
| 295 | 20241127 | 143100 | 72709236450 | 38350 | 38250 | 38350 | 38250 | 5817 |
| 296 | 20241127 | 143000 | 72486441300 | 38250 | 38300 | 38300 | 38250 | 8129 |
| 297 | 20241127 | 142900 | 72175118500 | 38300 | 38250 | 38300 | 38250 | 4881 |
| 298 | 20241127 | 142800 | 71988219300 | 38250 | 38250 | 38300 | 38250 | 2620 |
| 299 | 20241127 | 142700 | 71887904450 | 38300 | 38300 | 38300 | 38250 | 3785 |
| 300 | 20241127 | 142600 | 71742982450 | 38250 | 38300 | 38300 | 38250 | 3860 |
| 301 | 20241127 | 142500 | 71595193800 | 38250 | 38250 | 38300 | 38200 | 4302 |
| 302 | 20241127 | 142400 | 71430583100 | 38250 | 38250 | 38250 | 38200 | 2299 |
| 303 | 20241127 | 142300 | 71342657350 | 38250 | 38200 | 38250 | 38200 | 8178 |
| 304 | 20241127 | 142200 | 71030065750 | 38250 | 38250 | 38250 | 38200 | 3118 |
| 305 | 20241127 | 142100 | 70910821200 | 38250 | 38250 | 38300 | 38200 | 4608 |
| 306 | 20241127 | 142000 | 70734606650 | 38250 | 38250 | 38300 | 38200 | 4845 |
| 307 | 20241127 | 141900 | 70549229550 | 38250 | 38250 | 38250 | 38200 | 2699 |
| 308 | 20241127 | 141800 | 70446007600 | 38250 | 38200 | 38250 | 38200 | 3932 |
| 309 | 20241127 | 141700 | 70295686450 | 38200 | 38150 | 38250 | 38100 | 3947 |
| 310 | 20241127 | 141600 | 70144941450 | 38150 | 38200 | 38200 | 38100 | 7041 |
| 311 | 20241127 | 141500 | 69876265000 | 38200 | 38250 | 38300 | 38200 | 16697 |
| 312 | 20241127 | 141400 | 69237592900 | 38250 | 38300 | 38300 | 38250 | 5656 |
| 313 | 20241127 | 141300 | 69020982550 | 38300 | 38300 | 38300 | 38250 | 3739 |
| 314 | 20241127 | 141200 | 68877815800 | 38250 | 38250 | 38300 | 38250 | 4637 |
| 315 | 20241127 | 141100 | 68700309600 | 38300 | 38300 | 38300 | 38250 | 6850 |
| 316 | 20241127 | 141000 | 68438155300 | 38250 | 38250 | 38300 | 38250 | 4026 |
| 317 | 20241127 | 140900 | 68284093550 | 38300 | 38300 | 38300 | 38250 | 4143 |
| 318 | 20241127 | 140800 | 68125486300 | 38250 | 38250 | 38300 | 38200 | 8394 |
| 319 | 20241127 | 140700 | 67804322250 | 38250 | 38250 | 38250 | 38200 | 4858 |
| 320 | 20241127 | 140600 | 67618564450 | 38250 | 38200 | 38250 | 38200 | 3695 |
| 321 | 20241127 | 140500 | 67477267900 | 38200 | 38200 | 38250 | 38150 | 4491 |
| 322 | 20241127 | 140400 | 67305667900 | 38200 | 38200 | 38200 | 38150 | 2968 |
| 323 | 20241127 | 140300 | 67192330600 | 38200 | 38150 | 38200 | 38150 | 3842 |
| 324 | 20241127 | 140200 | 67045602000 | 38150 | 38150 | 38200 | 38100 | 3398 |
| 325 | 20241127 | 140100 | 66915971000 | 38100 | 38150 | 38200 | 38100 | 6309 |
| 326 | 20241127 | 140000 | 66675284950 | 38150 | 38100 | 38200 | 38100 | 4111 |
| 327 | 20241127 | 135900 | 66518341400 | 38150 | 38050 | 38150 | 38000 | 7264 |
| 328 | 20241127 | 135800 | 66241752100 | 38050 | 38000 | 38050 | 38000 | 5842 |
| 329 | 20241127 | 135700 | 66019537950 | 38050 | 37950 | 38050 | 37950 | 8780 |
| 330 | 20241127 | 135600 | 65685980600 | 38000 | 37950 | 38000 | 37950 | 5840 |
| 331 | 20241127 | 135500 | 65464176450 | 37950 | 38000 | 38050 | 37950 | 15361 |
| 332 | 20241127 | 135400 | 64880514650 | 38050 | 38050 | 38050 | 38000 | 2630 |
| 333 | 20241127 | 135300 | 64780481850 | 38000 | 38050 | 38050 | 38000 | 2501 |
| 334 | 20241127 | 135200 | 64685372950 | 38050 | 38050 | 38050 | 38000 | 2675 |
| 335 | 20241127 | 135100 | 64583630750 | 38050 | 38050 | 38100 | 38000 | 4442 |
| 336 | 20241127 | 135000 | 64414607350 | 38050 | 38050 | 38100 | 38000 | 1720 |
| 337 | 20241127 | 134900 | 64349167900 | 38000 | 38050 | 38050 | 38000 | 1453 |
| 338 | 20241127 | 134800 | 64293894650 | 38050 | 38000 | 38050 | 38000 | 2871 |
| 339 | 20241127 | 134700 | 64184726000 | 38050 | 38050 | 38050 | 38000 | 4671 |
| 340 | 20241127 | 134600 | 64007010900 | 38050 | 38000 | 38050 | 38000 | 3042 |
| 341 | 20241127 | 134500 | 63891280950 | 38050 | 38050 | 38050 | 38000 | 3536 |
| 342 | 20241127 | 134400 | 63756778500 | 38050 | 38150 | 38150 | 38000 | 8098 |
| 343 | 20241127 | 134300 | 63448479050 | 38150 | 38150 | 38150 | 38100 | 2850 |
| 344 | 20241127 | 134200 | 63339847300 | 38150 | 38200 | 38200 | 38100 | 4622 |
| 345 | 20241127 | 134100 | 63163461650 | 38200 | 38250 | 38250 | 38150 | 7957 |
| 346 | 20241127 | 134000 | 62859430300 | 38200 | 38250 | 38250 | 38200 | 2320 |
| 347 | 20241127 | 133900 | 62770736850 | 38250 | 38250 | 38250 | 38200 | 2702 |
| 348 | 20241127 | 133800 | 62667401450 | 38250 | 38250 | 38250 | 38200 | 2969 |
| 349 | 20241127 | 133700 | 62553859950 | 38250 | 38250 | 38300 | 38200 | 8594 |
| 350 | 20241127 | 133600 | 62225101600 | 38250 | 38300 | 38300 | 38250 | 2316 |
| 351 | 20241127 | 133500 | 62136470350 | 38300 | 38300 | 38300 | 38250 | 1865 |
| 352 | 20241127 | 133400 | 62065068650 | 38300 | 38300 | 38300 | 38250 | 1305 |
| 353 | 20241127 | 133300 | 62015099550 | 38300 | 38300 | 38300 | 38250 | 1205 |
| 354 | 20241127 | 133200 | 61968969300 | 38300 | 38300 | 38300 | 38250 | 2885 |
| 355 | 20241127 | 133100 | 61858500250 | 38250 | 38250 | 38300 | 38250 | 4872 |
| 356 | 20241127 | 133000 | 61672010950 | 38300 | 38250 | 38300 | 38250 | 2114 |
| 357 | 20241127 | 132900 | 61591121050 | 38200 | 38250 | 38300 | 38200 | 23645 |
| 358 | 20241127 | 132800 | 60686232650 | 38300 | 38250 | 38300 | 38250 | 4650 |
| 359 | 20241127 | 132700 | 60508341600 | 38250 | 38300 | 38300 | 38250 | 8832 |
| 360 | 20241127 | 132600 | 60170396300 | 38300 | 38300 | 38300 | 38250 | 4388 |
| 361 | 20241127 | 132500 | 60002405300 | 38250 | 38250 | 38300 | 38250 | 1184 |
| 362 | 20241127 | 132400 | 59957088500 | 38300 | 38300 | 38300 | 38250 | 2842 |
| 363 | 20241127 | 132300 | 59848347950 | 38250 | 38250 | 38300 | 38250 | 2755 |
| 364 | 20241127 | 132200 | 59742941200 | 38250 | 38250 | 38300 | 38200 | 2373 |
| 365 | 20241127 | 132100 | 59652166700 | 38250 | 38250 | 38300 | 38200 | 4748 |
| 366 | 20241127 | 132000 | 59470557950 | 38250 | 38200 | 38300 | 38150 | 9058 |
| 367 | 20241127 | 131900 | 59124259150 | 38200 | 38200 | 38200 | 38150 | 1706 |
| 368 | 20241127 | 131800 | 59059127150 | 38200 | 38150 | 38200 | 38150 | 1842 |
| 369 | 20241127 | 131700 | 58988774150 | 38200 | 38200 | 38200 | 38150 | 2683 |
| 370 | 20241127 | 131600 | 58886328900 | 38200 | 38200 | 38250 | 38150 | 2135 |
| 371 | 20241127 | 131500 | 58804772950 | 38200 | 38250 | 38250 | 38150 | 17162 |
| 372 | 20241127 | 131400 | 58148740050 | 38250 | 38200 | 38250 | 38200 | 2080 |
| 373 | 20241127 | 131300 | 58069196700 | 38200 | 38200 | 38250 | 38200 | 3366 |
| 374 | 20241127 | 131200 | 57940502000 | 38250 | 38250 | 38250 | 38200 | 7308 |
| 375 | 20241127 | 131100 | 57660991100 | 38200 | 38250 | 38250 | 38200 | 11408 |
| 376 | 20241127 | 131000 | 57225160950 | 38250 | 38100 | 38250 | 38100 | 29076 |
| 377 | 20241127 | 130900 | 56114546900 | 38150 | 38150 | 38200 | 38100 | 2247 |
| 378 | 20241127 | 130800 | 56028781600 | 38200 | 38150 | 38200 | 38150 | 3400 |
| 379 | 20241127 | 130700 | 55899003350 | 38150 | 38150 | 38200 | 38150 | 5544 |
| 380 | 20241127 | 130600 | 55687421700 | 38150 | 38200 | 38200 | 38150 | 3117 |
| 381 | 20241127 | 130500 | 55568463550 | 38200 | 38200 | 38200 | 38150 | 2738 |
| 382 | 20241127 | 130400 | 55463921900 | 38150 | 38200 | 38200 | 38150 | 1832 |
| 383 | 20241127 | 130300 | 55393972550 | 38200 | 38150 | 38200 | 38150 | 4563 |
| 384 | 20241127 | 130200 | 55219718300 | 38150 | 38150 | 38200 | 38150 | 9709 |
| 385 | 20241127 | 130100 | 54849038400 | 38200 | 38200 | 38200 | 38150 | 2548 |
| 386 | 20241127 | 130000 | 54751733050 | 38200 | 38150 | 38200 | 38150 | 5389 |
| 387 | 20241127 | 125900 | 54545890300 | 38200 | 38200 | 38200 | 38150 | 7016 |
| 388 | 20241127 | 125800 | 54277968950 | 38200 | 38200 | 38200 | 38150 | 3632 |
| 389 | 20241127 | 125700 | 54139239400 | 38150 | 38150 | 38200 | 38150 | 3033 |
| 390 | 20241127 | 125600 | 54023430050 | 38200 | 38200 | 38200 | 38150 | 4771 |
| 391 | 20241127 | 125500 | 53841306200 | 38150 | 38200 | 38200 | 38150 | 2420 |
| 392 | 20241127 | 125400 | 53748935700 | 38150 | 38200 | 38200 | 38150 | 1668 |
| 393 | 20241127 | 125300 | 53685250550 | 38200 | 38100 | 38200 | 38100 | 2819 |
| 394 | 20241127 | 125200 | 53577645700 | 38100 | 38150 | 38150 | 38100 | 25945 |
| 395 | 20241127 | 125100 | 52588040050 | 38150 | 38150 | 38150 | 38100 | 2225 |
| 396 | 20241127 | 125000 | 52503213550 | 38150 | 38150 | 38150 | 38100 | 2149 |
| 397 | 20241127 | 124900 | 52421260450 | 38150 | 38100 | 38150 | 38100 | 2858 |
| 398 | 20241127 | 124800 | 52312319350 | 38100 | 38150 | 38150 | 38100 | 4136 |
| 399 | 20241127 | 124700 | 52154652250 | 38150 | 38150 | 38150 | 38100 | 3482 |
| 400 | 20241127 | 124600 | 52021928150 | 38150 | 38100 | 38150 | 38100 | 2668 |
| 401 | 20241127 | 124500 | 51920182750 | 38150 | 38150 | 38150 | 38100 | 2608 |
| 402 | 20241127 | 124400 | 51820753000 | 38150 | 38100 | 38150 | 38100 | 3584 |
| 403 | 20241127 | 124300 | 51684143150 | 38150 | 38100 | 38150 | 38050 | 7227 |
| 404 | 20241127 | 124200 | 51408754550 | 38100 | 38100 | 38100 | 38050 | 1716 |
| 405 | 20241127 | 124100 | 51343393350 | 38100 | 38100 | 38100 | 38050 | 4373 |
| 406 | 20241127 | 124000 | 51176802150 | 38100 | 38050 | 38100 | 38050 | 2422 |
| 407 | 20241127 | 123900 | 51084548200 | 38050 | 38100 | 38100 | 38050 | 2461 |
| 408 | 20241127 | 123800 | 50990864750 | 38050 | 38100 | 38100 | 38000 | 5525 |
| 409 | 20241127 | 123700 | 50780636100 | 38050 | 38100 | 38100 | 38050 | 2516 |
| 410 | 20241127 | 123600 | 50684845750 | 38100 | 38100 | 38100 | 38050 | 1918 |
| 411 | 20241127 | 123500 | 50611814650 | 38100 | 38000 | 38100 | 38000 | 6670 |
| 412 | 20241127 | 123400 | 50358010500 | 38000 | 38050 | 38050 | 38000 | 1841 |
| 413 | 20241127 | 123300 | 50287996000 | 38000 | 38150 | 38150 | 38000 | 12601 |
| 414 | 20241127 | 123200 | 49808186500 | 38150 | 38150 | 38150 | 38100 | 1952 |
| 415 | 20241127 | 123100 | 49733742350 | 38100 | 38150 | 38150 | 38100 | 1751 |
| 416 | 20241127 | 123000 | 49666962750 | 38100 | 38150 | 38150 | 38050 | 3725 |
| 417 | 20241127 | 122900 | 49525014800 | 38150 | 38150 | 38150 | 38050 | 6510 |
| 418 | 20241127 | 122800 | 49276913550 | 38150 | 38100 | 38150 | 38100 | 4272 |
| 419 | 20241127 | 122700 | 49114076700 | 38100 | 38100 | 38150 | 38050 | 8219 |
| 420 | 20241127 | 122600 | 48800686500 | 38100 | 38000 | 38100 | 38000 | 29226 |
| 421 | 20241127 | 122500 | 47687606800 | 38050 | 38050 | 38050 | 38000 | 2186 |
| 422 | 20241127 | 122400 | 47604472050 | 38050 | 38000 | 38050 | 38000 | 1794 |
| 423 | 20241127 | 122300 | 47536240700 | 38000 | 38050 | 38050 | 37950 | 3418 |
| 424 | 20241127 | 122200 | 47406298950 | 38000 | 38000 | 38050 | 37950 | 4383 |
| 425 | 20241127 | 122100 | 47239677050 | 38000 | 38000 | 38000 | 37950 | 2945 |
| 426 | 20241127 | 122000 | 47127791250 | 37950 | 37900 | 38000 | 37900 | 3907 |
| 427 | 20241127 | 121900 | 46979498850 | 37900 | 37950 | 38000 | 37900 | 16179 |
| 428 | 20241127 | 121800 | 46365622450 | 38000 | 38000 | 38050 | 37950 | 3456 |
| 429 | 20241127 | 121700 | 46234309450 | 38000 | 38000 | 38050 | 37950 | 1984 |
| 430 | 20241127 | 121600 | 46158908450 | 38000 | 38050 | 38050 | 38000 | 3405 |
| 431 | 20241127 | 121500 | 46029398550 | 38000 | 38000 | 38050 | 38000 | 2994 |
| 432 | 20241127 | 121400 | 45915598950 | 38050 | 38000 | 38050 | 38000 | 2369 |
| 433 | 20241127 | 121300 | 45825524000 | 38050 | 38050 | 38050 | 38000 | 14872 |
| 434 | 20241127 | 121200 | 45260335800 | 38050 | 37950 | 38050 | 37950 | 1812 |
| 435 | 20241127 | 121100 | 45191466600 | 38000 | 38000 | 38050 | 37950 | 1386 |
| 436 | 20241127 | 121000 | 45138807950 | 38000 | 38050 | 38050 | 38000 | 1271 |
| 437 | 20241127 | 120900 | 45090467650 | 38050 | 38000 | 38050 | 37950 | 2683 |
| 438 | 20241127 | 120800 | 44988475100 | 38000 | 38000 | 38000 | 37900 | 5531 |
| 439 | 20241127 | 120700 | 44778336300 | 38000 | 37950 | 38000 | 37900 | 1843 |
| 440 | 20241127 | 120600 | 44708352450 | 37950 | 38000 | 38000 | 37900 | 1654 |
| 441 | 20241127 | 120500 | 44645566750 | 37950 | 37950 | 38000 | 37900 | 1866 |
| 442 | 20241127 | 120400 | 44574774750 | 37900 | 37950 | 38000 | 37900 | 5810 |
| 443 | 20241127 | 120300 | 44354280800 | 38000 | 38000 | 38000 | 37950 | 1686 |
| 444 | 20241127 | 120200 | 44290232650 | 38000 | 38000 | 38000 | 37950 | 876 |
| 445 | 20241127 | 120100 | 44256952350 | 38000 | 38000 | 38000 | 37950 | 1401 |
| 446 | 20241127 | 120000 | 44203728050 | 37950 | 37950 | 38000 | 37950 | 1475 |
| 447 | 20241127 | 115900 | 44147703500 | 37950 | 38050 | 38050 | 37950 | 4018 |
| 448 | 20241127 | 115800 | 43995016700 | 38000 | 38000 | 38050 | 38000 | 2026 |
| 449 | 20241127 | 115700 | 43917992250 | 38000 | 38050 | 38050 | 38000 | 1699 |
| 450 | 20241127 | 115600 | 43853362950 | 38050 | 38050 | 38050 | 38000 | 6218 |
| 451 | 20241127 | 115500 | 43616987900 | 38000 | 38050 | 38050 | 38000 | 3524 |
| 452 | 20241127 | 115400 | 43483017850 | 38050 | 38050 | 38050 | 38000 | 3197 |
| 453 | 20241127 | 115300 | 43361426850 | 38050 | 38050 | 38050 | 38000 | 1322 |
| 454 | 20241127 | 115200 | 43311142250 | 38050 | 38050 | 38100 | 38000 | 2786 |
| 455 | 20241127 | 115100 | 43205113800 | 38050 | 38100 | 38100 | 38050 | 1475 |
| 456 | 20241127 | 115000 | 43148951200 | 38100 | 38050 | 38100 | 38050 | 5919 |
| 457 | 20241127 | 114900 | 42923681700 | 38050 | 38100 | 38100 | 38050 | 2567 |
| 458 | 20241127 | 114800 | 42825912400 | 38100 | 38050 | 38100 | 38000 | 5599 |
| 459 | 20241127 | 114700 | 42612823400 | 38050 | 38050 | 38050 | 38000 | 2231 |
| 460 | 20241127 | 114600 | 42527962600 | 38050 | 38050 | 38050 | 38000 | 2492 |
| 461 | 20241127 | 114500 | 42433169150 | 38050 | 38050 | 38050 | 38000 | 5219 |
| 462 | 20241127 | 114400 | 42234621450 | 38050 | 38000 | 38050 | 38000 | 1364 |
| 463 | 20241127 | 114300 | 42182735250 | 38050 | 38000 | 38050 | 37950 | 8382 |
| 464 | 20241127 | 114200 | 41864187700 | 38000 | 37900 | 38000 | 37900 | 9834 |
| 465 | 20241127 | 114100 | 41491036250 | 37950 | 37950 | 37950 | 37900 | 4162 |
| 466 | 20241127 | 114000 | 41333206400 | 37950 | 37950 | 38000 | 37900 | 1877 |
| 467 | 20241127 | 113900 | 41261926650 | 38000 | 38000 | 38000 | 37950 | 1494 |
| 468 | 20241127 | 113800 | 41205192600 | 37950 | 38000 | 38000 | 37900 | 5349 |
| 469 | 20241127 | 113700 | 41002111900 | 37950 | 37950 | 38000 | 37950 | 3966 |
| 470 | 20241127 | 113600 | 40851562150 | 37950 | 37950 | 38000 | 37950 | 2851 |
| 471 | 20241127 | 113500 | 40743292400 | 38000 | 38000 | 38000 | 37900 | 6949 |
| 472 | 20241127 | 113400 | 40479525150 | 37950 | 38000 | 38000 | 37950 | 1907 |
| 473 | 20241127 | 113300 | 40407094200 | 38000 | 38000 | 38000 | 37950 | 2021 |
| 474 | 20241127 | 113200 | 40330315150 | 38000 | 38000 | 38050 | 37950 | 4925 |
| 475 | 20241127 | 113100 | 40143121350 | 38050 | 38000 | 38050 | 37950 | 1826 |
| 476 | 20241127 | 113000 | 40073689200 | 38000 | 37950 | 38050 | 37950 | 4249 |
| 477 | 20241127 | 112900 | 39912236350 | 37950 | 38000 | 38050 | 37950 | 3791 |
| 478 | 20241127 | 112800 | 39768295500 | 38000 | 38000 | 38050 | 37950 | 15424 |
| 479 | 20241127 | 112700 | 39182247250 | 37950 | 38000 | 38000 | 37900 | 5175 |
| 480 | 20241127 | 112600 | 38985807800 | 38000 | 37950 | 38000 | 37950 | 6245 |
| 481 | 20241127 | 112500 | 38748716100 | 38000 | 38000 | 38000 | 37950 | 1715 |
| 482 | 20241127 | 112400 | 38683557100 | 38000 | 38000 | 38000 | 37950 | 1681 |
| 483 | 20241127 | 112300 | 38619709900 | 38000 | 37950 | 38000 | 37900 | 3115 |
| 484 | 20241127 | 112200 | 38501494750 | 38000 | 37950 | 38000 | 37900 | 2686 |
| 485 | 20241127 | 112100 | 38399491350 | 37950 | 37950 | 38000 | 37950 | 7560 |
| 486 | 20241127 | 112000 | 38112524700 | 37950 | 37900 | 37950 | 37850 | 2321 |
| 487 | 20241127 | 111900 | 38024530300 | 37850 | 37900 | 37900 | 37850 | 1881 |
| 488 | 20241127 | 111800 | 37953262100 | 37900 | 37850 | 37900 | 37850 | 2948 |
| 489 | 20241127 | 111700 | 37841618550 | 37900 | 37900 | 37900 | 37850 | 2406 |
| 490 | 20241127 | 111600 | 37750482750 | 37900 | 37850 | 37900 | 37800 | 2396 |
| 491 | 20241127 | 111500 | 37659718350 | 37850 | 37850 | 37900 | 37800 | 6791 |
| 492 | 20241127 | 111400 | 37402714050 | 37850 | 37850 | 37850 | 37800 | 3645 |
| 493 | 20241127 | 111300 | 37264840100 | 37850 | 37900 | 37900 | 37800 | 5598 |
| 494 | 20241127 | 111200 | 37052891650 | 37900 | 37900 | 37900 | 37850 | 1653 |
| 495 | 20241127 | 111100 | 36990265950 | 37850 | 37950 | 37950 | 37850 | 2346 |
| 496 | 20241127 | 111000 | 36901331100 | 37950 | 37900 | 37950 | 37850 | 1993 |
| 497 | 20241127 | 110900 | 36825800500 | 37850 | 37900 | 37950 | 37850 | 1436 |
| 498 | 20241127 | 110800 | 36771385150 | 37900 | 37900 | 37950 | 37900 | 2593 |
| 499 | 20241127 | 110700 | 36673072900 | 37900 | 37850 | 37950 | 37850 | 3383 |
| 500 | 20241127 | 110600 | 36544851100 | 37900 | 37850 | 37900 | 37800 | 1607 |
| 501 | 20241127 | 110500 | 36484007700 | 37850 | 37900 | 37900 | 37800 | 3917 |
| 502 | 20241127 | 110400 | 36335733600 | 37900 | 37900 | 37900 | 37850 | 1372 |
| 503 | 20241127 | 110300 | 36283744550 | 37900 | 37900 | 37900 | 37850 | 1641 |
| 504 | 20241127 | 110200 | 36221560650 | 37900 | 38000 | 38000 | 37850 | 2817 |
| 505 | 20241127 | 110100 | 36114795400 | 37950 | 37950 | 38000 | 37950 | 1410 |
| 506 | 20241127 | 110000 | 36061253000 | 37950 | 38050 | 38100 | 37900 | 7060 |
| 507 | 20241127 | 105900 | 35792901600 | 38050 | 38000 | 38050 | 37950 | 21830 |
| 508 | 20241127 | 105800 | 34963037950 | 38000 | 37950 | 38000 | 37950 | 2143 |
| 509 | 20241127 | 105700 | 34881662050 | 37950 | 37950 | 38000 | 37900 | 6230 |
| 510 | 20241127 | 105600 | 34645439500 | 37950 | 38000 | 38000 | 37900 | 5468 |
| 511 | 20241127 | 105500 | 34437894350 | 38000 | 38050 | 38050 | 37950 | 11969 |
| 512 | 20241127 | 105400 | 33982997500 | 38000 | 38000 | 38050 | 37950 | 12018 |
| 513 | 20241127 | 105300 | 33526277600 | 38000 | 38000 | 38000 | 37950 | 5314 |
| 514 | 20241127 | 105200 | 33324489350 | 38000 | 37950 | 38000 | 37900 | 3180 |
| 515 | 20241127 | 105100 | 33203784450 | 37950 | 37900 | 38000 | 37850 | 8757 |
| 516 | 20241127 | 105000 | 32871607150 | 37900 | 37900 | 37900 | 37850 | 1810 |
| 517 | 20241127 | 104900 | 32803027350 | 37900 | 37850 | 37950 | 37850 | 4216 |
| 518 | 20241127 | 104800 | 32643256250 | 37900 | 37850 | 37900 | 37800 | 6826 |
| 519 | 20241127 | 104700 | 32384811650 | 37850 | 37850 | 37850 | 37800 | 3307 |
| 520 | 20241127 | 104600 | 32259644900 | 37850 | 37850 | 37900 | 37800 | 1499 |
| 521 | 20241127 | 104500 | 32202904100 | 37850 | 37850 | 37850 | 37800 | 8082 |
| 522 | 20241127 | 104400 | 31897012200 | 37850 | 37850 | 37850 | 37800 | 2198 |
| 523 | 20241127 | 104300 | 31813830900 | 37850 | 37850 | 37850 | 37800 | 2125 |
| 524 | 20241127 | 104200 | 31733458750 | 37850 | 37800 | 37850 | 37750 | 1359 |
| 525 | 20241127 | 104100 | 31682074200 | 37800 | 37800 | 37800 | 37750 | 3080 |
| 526 | 20241127 | 104000 | 31565670550 | 37800 | 37850 | 37850 | 37750 | 4851 |
| 527 | 20241127 | 103900 | 31382292600 | 37800 | 37750 | 37850 | 37750 | 5519 |
| 528 | 20241127 | 103800 | 31173664950 | 37750 | 37800 | 37800 | 37750 | 1635 |
| 529 | 20241127 | 103700 | 31111897600 | 37800 | 37800 | 37800 | 37750 | 2379 |
| 530 | 20241127 | 103600 | 31022026450 | 37800 | 37800 | 37800 | 37700 | 8581 |
| 531 | 20241127 | 103500 | 30698304800 | 37750 | 37800 | 37850 | 37750 | 4550 |
| 532 | 20241127 | 103400 | 30526235800 | 37800 | 37950 | 37950 | 37750 | 9229 |
| 533 | 20241127 | 103300 | 30177147900 | 37900 | 38000 | 38050 | 37900 | 6627 |
| 534 | 20241127 | 103200 | 29925563500 | 38000 | 38000 | 38050 | 37950 | 8863 |
| 535 | 20241127 | 103100 | 29588754550 | 38000 | 38050 | 38050 | 37900 | 17061 |
| 536 | 20241127 | 103000 | 28940570050 | 38050 | 38100 | 38150 | 38050 | 18423 |
| 537 | 20241127 | 102900 | 28239195750 | 38100 | 38100 | 38150 | 38050 | 19172 |
| 538 | 20241127 | 102800 | 27508845100 | 38100 | 38150 | 38150 | 38100 | 4467 |
| 539 | 20241127 | 102700 | 27338486700 | 38150 | 38100 | 38150 | 38100 | 6981 |
| 540 | 20241127 | 102600 | 27072247250 | 38150 | 38050 | 38150 | 38050 | 6096 |
| 541 | 20241127 | 102500 | 26839968250 | 38100 | 38050 | 38150 | 38000 | 34985 |
| 542 | 20241127 | 102400 | 25507986550 | 38050 | 37950 | 38100 | 37900 | 90983 |
| 543 | 20241127 | 102300 | 22050423400 | 37950 | 37950 | 37950 | 37900 | 5348 |
| 544 | 20241127 | 102200 | 21847569150 | 37950 | 37850 | 38000 | 37850 | 23344 |
| 545 | 20241127 | 102100 | 20962146700 | 37850 | 37900 | 37900 | 37800 | 6462 |
| 546 | 20241127 | 102000 | 20717532400 | 37900 | 37900 | 37900 | 37850 | 11466 |
| 547 | 20241127 | 101900 | 20283357350 | 37900 | 37850 | 37900 | 37850 | 5521 |
| 548 | 20241127 | 101800 | 20074274050 | 37900 | 37800 | 37900 | 37800 | 15993 |
| 549 | 20241127 | 101700 | 19468952000 | 37850 | 37800 | 37850 | 37750 | 7716 |
| 550 | 20241127 | 101600 | 19177103650 | 37850 | 37850 | 37850 | 37800 | 2794 |
| 551 | 20241127 | 101500 | 19071406150 | 37850 | 37850 | 37850 | 37800 | 2380 |
| 552 | 20241127 | 101400 | 18981337650 | 37850 | 37800 | 37850 | 37750 | 8501 |
| 553 | 20241127 | 101300 | 18659846050 | 37800 | 37700 | 37800 | 37700 | 3682 |
| 554 | 20241127 | 101200 | 18520872300 | 37700 | 37750 | 37800 | 37700 | 3535 |
| 555 | 20241127 | 101100 | 18387431750 | 37750 | 37750 | 37800 | 37750 | 5542 |
| 556 | 20241127 | 101000 | 18178202200 | 37750 | 37800 | 37850 | 37750 | 11691 |
| 557 | 20241127 | 100900 | 17736394950 | 37900 | 37800 | 37900 | 37750 | 9795 |
| 558 | 20241127 | 100800 | 17366020850 | 37800 | 37950 | 37950 | 37750 | 22939 |
| 559 | 20241127 | 100700 | 16497594750 | 37900 | 37850 | 37950 | 37800 | 34394 |
| 560 | 20241127 | 100600 | 15194651200 | 37850 | 37800 | 37850 | 37700 | 15995 |
| 561 | 20241127 | 100500 | 14589982650 | 37800 | 37650 | 37800 | 37600 | 30837 |
| 562 | 20241127 | 100400 | 13427122150 | 37650 | 37600 | 37650 | 37600 | 2978 |
| 563 | 20241127 | 100300 | 13315066050 | 37600 | 37650 | 37650 | 37600 | 3946 |
| 564 | 20241127 | 100200 | 13166591100 | 37650 | 37600 | 37650 | 37600 | 3653 |
| 565 | 20241127 | 100100 | 13029139950 | 37650 | 37550 | 37650 | 37550 | 10656 |
| 566 | 20241127 | 100000 | 12628456350 | 37600 | 37600 | 37600 | 37550 | 9117 |
| 567 | 20241127 | 095900 | 12285909400 | 37550 | 37600 | 37600 | 37550 | 5927 |
| 568 | 20241127 | 095800 | 12063138100 | 37550 | 37450 | 37600 | 37450 | 34904 |
| 569 | 20241127 | 095700 | 10754330300 | 37450 | 37400 | 37450 | 37400 | 2222 |
| 570 | 20241127 | 095600 | 10671186100 | 37400 | 37350 | 37450 | 37300 | 14700 |
| 571 | 20241127 | 095500 | 10121874650 | 37350 | 37350 | 37350 | 37300 | 4281 |
| 572 | 20241127 | 095400 | 9962128750 | 37350 | 37350 | 37350 | 37300 | 2786 |
| 573 | 20241127 | 095300 | 9858125800 | 37350 | 37350 | 37350 | 37300 | 1164 |
| 574 | 20241127 | 095200 | 9814665100 | 37350 | 37350 | 37350 | 37300 | 1310 |
| 575 | 20241127 | 095100 | 9765777100 | 37300 | 37250 | 37350 | 37200 | 5674 |
| 576 | 20241127 | 095000 | 9554260750 | 37300 | 37300 | 37300 | 37250 | 866 |
| 577 | 20241127 | 094900 | 9521974850 | 37350 | 37300 | 37350 | 37250 | 1444 |
| 578 | 20241127 | 094800 | 9468113450 | 37300 | 37250 | 37300 | 37250 | 2928 |
| 579 | 20241127 | 094700 | 9358907450 | 37250 | 37300 | 37300 | 37250 | 343 |
| 580 | 20241127 | 094600 | 9346114700 | 37300 | 37300 | 37300 | 37250 | 3002 |
| 581 | 20241127 | 094500 | 9234228500 | 37300 | 37300 | 37350 | 37250 | 4866 |
| 582 | 20241127 | 094400 | 9052712800 | 37250 | 37200 | 37300 | 37150 | 6068 |
| 583 | 20241127 | 094300 | 8826892200 | 37200 | 37100 | 37200 | 37100 | 2944 |
| 584 | 20241127 | 094200 | 8717526500 | 37100 | 37150 | 37150 | 37100 | 1657 |
| 585 | 20241127 | 094100 | 8656044750 | 37150 | 37100 | 37150 | 37050 | 4289 |
| 586 | 20241127 | 094000 | 8496905400 | 37100 | 37100 | 37100 | 37050 | 1244 |
| 587 | 20241127 | 093900 | 8450784950 | 37100 | 37100 | 37100 | 37050 | 1043 |
| 588 | 20241127 | 093800 | 8412103350 | 37100 | 37100 | 37150 | 37050 | 1379 |
| 589 | 20241127 | 093700 | 8360939800 | 37100 | 37150 | 37150 | 37100 | 565 |
| 590 | 20241127 | 093600 | 8339975900 | 37100 | 37150 | 37150 | 37100 | 1361 |
| 591 | 20241127 | 093500 | 8289460800 | 37150 | 37100 | 37150 | 37100 | 1008 |
| 592 | 20241127 | 093400 | 8252048400 | 37100 | 37100 | 37100 | 37050 | 2146 |
| 593 | 20241127 | 093300 | 8172438600 | 37100 | 37100 | 37150 | 37050 | 2946 |
| 594 | 20241127 | 093200 | 8063156250 | 37100 | 37150 | 37150 | 37100 | 2226 |
| 595 | 20241127 | 093100 | 7980558500 | 37100 | 37100 | 37150 | 37050 | 4395 |
| 596 | 20241127 | 093000 | 7817492950 | 37100 | 37050 | 37100 | 37050 | 1600 |
| 597 | 20241127 | 092900 | 7758183550 | 37050 | 37050 | 37100 | 37050 | 4284 |
| 598 | 20241127 | 092800 | 7599439550 | 37100 | 37150 | 37150 | 37050 | 6361 |
| 599 | 20241127 | 092700 | 7363459950 | 37100 | 37100 | 37150 | 37100 | 611 |
| 600 | 20241127 | 092600 | 7340771150 | 37150 | 37100 | 37200 | 37100 | 3063 |
| 601 | 20241127 | 092500 | 7226990150 | 37150 | 37150 | 37200 | 37100 | 2240 |
| 602 | 20241127 | 092400 | 7143778600 | 37150 | 37150 | 37200 | 37100 | 1063 |
| 603 | 20241127 | 092300 | 7104293700 | 37100 | 37200 | 37200 | 37100 | 2542 |
| 604 | 20241127 | 092200 | 7009893350 | 37150 | 37250 | 37250 | 37100 | 3525 |
| 605 | 20241127 | 092100 | 6878829100 | 37200 | 37250 | 37300 | 37100 | 18854 |
| 606 | 20241127 | 092000 | 6177851550 | 37300 | 37400 | 37400 | 37200 | 8669 |
| 607 | 20241127 | 091900 | 5854257200 | 37400 | 37400 | 37450 | 37350 | 8432 |
| 608 | 20241127 | 091800 | 5538934700 | 37400 | 37250 | 37400 | 37200 | 22659 |
| 609 | 20241127 | 091700 | 4694153950 | 37200 | 37200 | 37250 | 37150 | 3377 |
| 610 | 20241127 | 091600 | 4568456850 | 37150 | 37200 | 37200 | 37150 | 5128 |
| 611 | 20241127 | 091500 | 4377699900 | 37150 | 37150 | 37200 | 37100 | 2153 |
| 612 | 20241127 | 091400 | 4297682250 | 37150 | 37100 | 37150 | 37100 | 1568 |
| 613 | 20241127 | 091300 | 4239437450 | 37150 | 37200 | 37200 | 37100 | 2286 |
| 614 | 20241127 | 091200 | 4154520100 | 37150 | 37150 | 37150 | 37100 | 1946 |
| 615 | 20241127 | 091100 | 4082266050 | 37150 | 37100 | 37150 | 37050 | 1675 |
| 616 | 20241127 | 091000 | 4020128050 | 37100 | 37100 | 37150 | 37050 | 4896 |
| 617 | 20241127 | 090900 | 3838417150 | 37100 | 37100 | 37200 | 37050 | 3397 |
| 618 | 20241127 | 090800 | 3712315300 | 37050 | 37050 | 37100 | 37000 | 8049 |
| 619 | 20241127 | 090700 | 3414082400 | 37050 | 37200 | 37200 | 37000 | 13526 |
| 620 | 20241127 | 090600 | 2912409500 | 37150 | 37300 | 37350 | 37150 | 27777 |
| 621 | 20241127 | 090500 | 1876827000 | 37250 | 37200 | 37300 | 37200 | 10085 |
| 622 | 20241127 | 090400 | 1501009200 | 37250 | 37100 | 37250 | 37100 | 7511 |
| 623 | 20241127 | 090300 | 1221737850 | 37100 | 37050 | 37150 | 37050 | 1430 |
| 624 | 20241127 | 090200 | 1168686250 | 37100 | 37100 | 37100 | 37050 | 4826 |
| 625 | 20241127 | 090100 | 989662000 | 37050 | 37050 | 37200 | 37050 | 11572 |
| 626 | 20241127 | 090000 | 560168000 | 37050 | 37100 | 37150 | 37050 | 15097 |