33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 3 | 20241127 | 190500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20241127 | 190400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20241127 | 190300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20241127 | 190200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20241127 | 190100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20241127 | 190000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20241127 | 185900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20241127 | 185800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20241127 | 185700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20241127 | 185600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20241127 | 185500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20241127 | 185400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20241127 | 185300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20241127 | 185200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20241127 | 185100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20241127 | 185000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20241127 | 184900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20241127 | 184800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20241127 | 184700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20241127 | 184600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20241127 | 184500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20241127 | 184400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20241127 | 184300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20241127 | 184200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20241127 | 184100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20241127 | 184000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20241127 | 183900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20241127 | 183800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20241127 | 183700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20241127 | 183600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 33 | 20241127 | 183500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20241127 | 183400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20241127 | 183300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20241127 | 183200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20241127 | 183100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20241127 | 183000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20241127 | 182900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20241127 | 182800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20241127 | 182700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20241127 | 182600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20241127 | 182500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20241127 | 182400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20241127 | 182300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20241127 | 182200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20241127 | 182100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20241127 | 182000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20241127 | 181900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20241127 | 181800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20241127 | 181700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20241127 | 181600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20241127 | 181500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20241127 | 181400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20241127 | 181300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20241127 | 181200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20241127 | 181100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20241127 | 181000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20241127 | 180900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20241127 | 180800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20241127 | 180700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20241127 | 180600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 63 | 20241127 | 180500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20241127 | 180400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20241127 | 180300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20241127 | 180200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20241127 | 180100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20241127 | 180000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20241127 | 175900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20241127 | 175800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20241127 | 175700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20241127 | 175600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20241127 | 175500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20241127 | 175400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20241127 | 175300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20241127 | 175200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20241127 | 175100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20241127 | 175000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20241127 | 174900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20241127 | 174800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20241127 | 174700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20241127 | 174600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20241127 | 174500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20241127 | 174400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20241127 | 174300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20241127 | 174200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20241127 | 174100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20241127 | 174000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20241127 | 173900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20241127 | 173800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20241127 | 173700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20241127 | 173600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 93 | 20241127 | 173500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20241127 | 173400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20241127 | 173300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20241127 | 173200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20241127 | 173100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20241127 | 173000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20241127 | 172900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20241127 | 172800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20241127 | 172700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20241127 | 172600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20241127 | 172500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20241127 | 172400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20241127 | 172300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20241127 | 172200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20241127 | 172100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20241127 | 172000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20241127 | 171900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20241127 | 171800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20241127 | 171700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20241127 | 171600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20241127 | 171500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20241127 | 171400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20241127 | 171300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20241127 | 171200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20241127 | 171100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20241127 | 171000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20241127 | 170900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20241127 | 170800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20241127 | 170700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20241127 | 170600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 123 | 20241127 | 170500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20241127 | 170400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20241127 | 170300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20241127 | 170200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20241127 | 170100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20241127 | 170000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20241127 | 165900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20241127 | 165800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20241127 | 165700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20241127 | 165600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20241127 | 165500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20241127 | 165400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20241127 | 165300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20241127 | 165200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20241127 | 165100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20241127 | 165000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20241127 | 164900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20241127 | 164800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20241127 | 164700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20241127 | 164600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20241127 | 164500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20241127 | 164400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20241127 | 164300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20241127 | 164200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20241127 | 164100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20241127 | 164000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20241127 | 163900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20241127 | 163800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20241127 | 163700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20241127 | 163600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 153 | 20241127 | 163500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20241127 | 163400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20241127 | 163300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20241127 | 163200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20241127 | 163100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20241127 | 163000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20241127 | 162900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20241127 | 162800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20241127 | 162700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20241127 | 162600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20241127 | 162500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20241127 | 162400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20241127 | 162300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20241127 | 162200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20241127 | 162100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20241127 | 162000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20241127 | 161900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20241127 | 161800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20241127 | 161700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20241127 | 161600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20241127 | 161500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20241127 | 161400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20241127 | 161300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20241127 | 161200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20241127 | 161100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20241127 | 161000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20241127 | 160900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20241127 | 160800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20241127 | 160700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20241127 | 160600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 183 | 20241127 | 160500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20241127 | 160400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20241127 | 160300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20241127 | 160200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20241127 | 160100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20241127 | 160000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20241127 | 155900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20241127 | 155800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20241127 | 155700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20241127 | 155600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20241127 | 155500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20241127 | 155400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20241127 | 155300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20241127 | 155200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20241127 | 155100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20241127 | 155000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20241127 | 154900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20241127 | 154800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20241127 | 154700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20241127 | 154600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20241127 | 154500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20241127 | 154400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20241127 | 154300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20241127 | 154200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20241127 | 154100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20241127 | 154000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20241127 | 153900 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20241127 | 153800 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20241127 | 153700 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20241127 | 153600 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 213 | 20241127 | 153500 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20241127 | 153400 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20241127 | 153300 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20241127 | 153200 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20241127 | 153100 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20241127 | 153000 | 39966123500 | 47700 | 47700 | 47700 | 47700 | 10541 |
| 219 | 20241127 | 152900 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20241127 | 152800 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20241127 | 152700 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20241127 | 152600 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20241127 | 152500 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20241127 | 152400 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20241127 | 152300 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20241127 | 152200 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20241127 | 152100 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20241127 | 152000 | 39463317800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20241127 | 151900 | 39463317800 | 47700 | 47400 | 47700 | 47400 | 1689 |
| 230 | 20241127 | 151800 | 39383006750 | 47500 | 47300 | 47500 | 47250 | 1595 |
| 231 | 20241127 | 151700 | 39307530250 | 47300 | 47250 | 47300 | 47250 | 1563 |
| 232 | 20241127 | 151600 | 39233643000 | 47300 | 47300 | 47300 | 47200 | 2007 |
| 233 | 20241127 | 151500 | 39138819650 | 47300 | 47350 | 47400 | 47250 | 1277 |
| 234 | 20241127 | 151400 | 39078389850 | 47400 | 47300 | 47400 | 47300 | 1038 |
| 235 | 20241127 | 151300 | 39029213750 | 47300 | 47250 | 47300 | 47250 | 816 |
| 236 | 20241127 | 151200 | 38990632900 | 47300 | 47300 | 47350 | 47250 | 2153 |
| 237 | 20241127 | 151100 | 38888876500 | 47300 | 47350 | 47400 | 47250 | 2193 |
| 238 | 20241127 | 151000 | 38785200550 | 47350 | 47400 | 47450 | 47250 | 5369 |
| 239 | 20241127 | 150900 | 38531145900 | 47400 | 47450 | 47450 | 47350 | 2510 |
| 240 | 20241127 | 150800 | 38412143950 | 47450 | 47450 | 47500 | 47400 | 2386 |
| 241 | 20241127 | 150700 | 38298958950 | 47450 | 47500 | 47550 | 47450 | 2615 |
| 242 | 20241127 | 150600 | 38174749000 | 47550 | 47550 | 47600 | 47500 | 2248 |
| 243 | 20241127 | 150500 | 38067872350 | 47550 | 47600 | 47650 | 47550 | 988 |
| 244 | 20241127 | 150400 | 38020855800 | 47600 | 47600 | 47650 | 47550 | 985 |
| 245 | 20241127 | 150300 | 37973969400 | 47600 | 47650 | 47650 | 47550 | 948 |
| 246 | 20241127 | 150200 | 37928853700 | 47600 | 47600 | 47600 | 47600 | 1653 |
| 247 | 20241127 | 150100 | 37850170900 | 47600 | 47600 | 47650 | 47600 | 1273 |
| 248 | 20241127 | 150000 | 37789543100 | 47600 | 47650 | 47650 | 47600 | 797 |
| 249 | 20241127 | 145900 | 37751576750 | 47650 | 47700 | 47750 | 47600 | 3047 |
| 250 | 20241127 | 145800 | 37606263850 | 47750 | 47750 | 47800 | 47750 | 564 |
| 251 | 20241127 | 145700 | 37579331750 | 47750 | 47800 | 47800 | 47750 | 277 |
| 252 | 20241127 | 145600 | 37566101900 | 47750 | 47800 | 47800 | 47750 | 404 |
| 253 | 20241127 | 145500 | 37546810750 | 47750 | 47750 | 47750 | 47700 | 313 |
| 254 | 20241127 | 145400 | 37531869600 | 47700 | 47650 | 47700 | 47650 | 394 |
| 255 | 20241127 | 145300 | 37513076400 | 47650 | 47750 | 47750 | 47650 | 1135 |
| 256 | 20241127 | 145200 | 37458926400 | 47750 | 47700 | 47800 | 47700 | 463 |
| 257 | 20241127 | 145100 | 37436808250 | 47650 | 47750 | 47750 | 47650 | 1106 |
| 258 | 20241127 | 145000 | 37384066800 | 47750 | 47700 | 47750 | 47700 | 126 |
| 259 | 20241127 | 144900 | 37378053350 | 47800 | 47800 | 47800 | 47700 | 838 |
| 260 | 20241127 | 144800 | 37338033100 | 47800 | 47850 | 47850 | 47800 | 286 |
| 261 | 20241127 | 144700 | 37324361700 | 47800 | 47850 | 47950 | 47800 | 1431 |
| 262 | 20241127 | 144600 | 37255792150 | 47850 | 47750 | 47850 | 47700 | 528 |
| 263 | 20241127 | 144500 | 37230553600 | 47800 | 47700 | 47800 | 47650 | 1931 |
| 264 | 20241127 | 144400 | 37138480300 | 47700 | 47900 | 47900 | 47700 | 917 |
| 265 | 20241127 | 144300 | 37094669100 | 47850 | 47950 | 47950 | 47850 | 310 |
| 266 | 20241127 | 144200 | 37079819850 | 47850 | 47900 | 48000 | 47850 | 805 |
| 267 | 20241127 | 144100 | 37041253350 | 47900 | 47850 | 48000 | 47800 | 1076 |
| 268 | 20241127 | 144000 | 36989698300 | 47800 | 47800 | 47850 | 47750 | 554 |
| 269 | 20241127 | 143900 | 36963217250 | 47800 | 47700 | 47800 | 47650 | 993 |
| 270 | 20241127 | 143800 | 36915821400 | 47700 | 47650 | 47700 | 47600 | 271 |
| 271 | 20241127 | 143700 | 36902909100 | 47600 | 47650 | 47650 | 47500 | 1766 |
| 272 | 20241127 | 143600 | 36818895900 | 47600 | 47700 | 47700 | 47600 | 1200 |
| 273 | 20241127 | 143500 | 36761741600 | 47700 | 47700 | 47700 | 47650 | 658 |
| 274 | 20241127 | 143400 | 36730358900 | 47650 | 47750 | 47750 | 47650 | 453 |
| 275 | 20241127 | 143300 | 36708748400 | 47750 | 47650 | 47800 | 47650 | 598 |
| 276 | 20241127 | 143200 | 36680210150 | 47600 | 47600 | 47700 | 47600 | 1326 |
| 277 | 20241127 | 143100 | 36617046150 | 47600 | 47700 | 47750 | 47600 | 940 |
| 278 | 20241127 | 143000 | 36572280250 | 47750 | 47800 | 47800 | 47650 | 1482 |
| 279 | 20241127 | 142900 | 36501569200 | 47800 | 47850 | 47850 | 47750 | 2137 |
| 280 | 20241127 | 142800 | 36399463400 | 47850 | 47900 | 47900 | 47800 | 2399 |
| 281 | 20241127 | 142700 | 36284661150 | 47900 | 47900 | 47900 | 47900 | 753 |
| 282 | 20241127 | 142600 | 36248592450 | 47900 | 47900 | 47950 | 47900 | 354 |
| 283 | 20241127 | 142500 | 36231635650 | 47900 | 48000 | 48000 | 47900 | 810 |
| 284 | 20241127 | 142400 | 36192797650 | 48000 | 47900 | 48000 | 47900 | 899 |
| 285 | 20241127 | 142300 | 36149712500 | 47900 | 47950 | 47950 | 47900 | 873 |
| 286 | 20241127 | 142200 | 36107889400 | 47950 | 48150 | 48150 | 47950 | 2445 |
| 287 | 20241127 | 142100 | 35990422200 | 48150 | 48200 | 48250 | 48150 | 1756 |
| 288 | 20241127 | 142000 | 35905817900 | 48250 | 48200 | 48250 | 48200 | 1466 |
| 289 | 20241127 | 141900 | 35835096850 | 48250 | 48200 | 48300 | 48150 | 1633 |
| 290 | 20241127 | 141800 | 35756329300 | 48200 | 48200 | 48250 | 48100 | 1797 |
| 291 | 20241127 | 141700 | 35669766250 | 48250 | 48250 | 48300 | 48200 | 1260 |
| 292 | 20241127 | 141600 | 35608958150 | 48250 | 48150 | 48350 | 48150 | 1295 |
| 293 | 20241127 | 141500 | 35546488650 | 48150 | 48300 | 48300 | 48100 | 3277 |
| 294 | 20241127 | 141400 | 35388591100 | 48300 | 48150 | 48550 | 48150 | 7444 |
| 295 | 20241127 | 141300 | 35028734300 | 48150 | 48100 | 48150 | 48000 | 3667 |
| 296 | 20241127 | 141200 | 34852289950 | 48000 | 47900 | 48100 | 47900 | 2438 |
| 297 | 20241127 | 141100 | 34735367150 | 47900 | 47900 | 47900 | 47850 | 1053 |
| 298 | 20241127 | 141000 | 34684932150 | 47900 | 47900 | 47950 | 47800 | 3095 |
| 299 | 20241127 | 140900 | 34536761850 | 47950 | 47800 | 47950 | 47800 | 2790 |
| 300 | 20241127 | 140800 | 34403208350 | 47800 | 47700 | 47800 | 47700 | 900 |
| 301 | 20241127 | 140700 | 34360213450 | 47750 | 47850 | 47850 | 47700 | 2255 |
| 302 | 20241127 | 140600 | 34252478950 | 47800 | 47750 | 47900 | 47750 | 2316 |
| 303 | 20241127 | 140500 | 34141716550 | 47750 | 47700 | 47750 | 47600 | 1624 |
| 304 | 20241127 | 140400 | 34064302500 | 47700 | 47700 | 47750 | 47650 | 1394 |
| 305 | 20241127 | 140300 | 33997795500 | 47700 | 47500 | 47700 | 47500 | 460 |
| 306 | 20241127 | 140200 | 33975884100 | 47500 | 47350 | 47600 | 47350 | 1273 |
| 307 | 20241127 | 140100 | 33915434450 | 47350 | 47400 | 47450 | 47350 | 325 |
| 308 | 20241127 | 140000 | 33900020350 | 47400 | 47300 | 47500 | 47250 | 1286 |
| 309 | 20241127 | 135900 | 33839148450 | 47300 | 47300 | 47300 | 47250 | 563 |
| 310 | 20241127 | 135800 | 33812518850 | 47250 | 47250 | 47300 | 47250 | 138 |
| 311 | 20241127 | 135700 | 33805994550 | 47250 | 47300 | 47350 | 47250 | 301 |
| 312 | 20241127 | 135600 | 33791757500 | 47350 | 47450 | 47450 | 47350 | 312 |
| 313 | 20241127 | 135500 | 33776973400 | 47400 | 47400 | 47450 | 47350 | 294 |
| 314 | 20241127 | 135400 | 33763042900 | 47450 | 47300 | 47500 | 47250 | 1091 |
| 315 | 20241127 | 135300 | 33711356300 | 47300 | 47250 | 47300 | 47250 | 215 |
| 316 | 20241127 | 135200 | 33701196950 | 47250 | 47300 | 47300 | 47200 | 469 |
| 317 | 20241127 | 135100 | 33679035750 | 47300 | 47300 | 47300 | 47250 | 183 |
| 318 | 20241127 | 135000 | 33670383300 | 47300 | 47300 | 47350 | 47300 | 163 |
| 319 | 20241127 | 134900 | 33662673250 | 47350 | 47250 | 47350 | 47250 | 576 |
| 320 | 20241127 | 134800 | 33635437700 | 47250 | 47300 | 47300 | 47250 | 321 |
| 321 | 20241127 | 134700 | 33620260850 | 47300 | 47300 | 47300 | 47250 | 56 |
| 322 | 20241127 | 134600 | 33617612500 | 47300 | 47250 | 47300 | 47200 | 240 |
| 323 | 20241127 | 134500 | 33606267500 | 47250 | 47250 | 47300 | 47200 | 444 |
| 324 | 20241127 | 134400 | 33585290700 | 47250 | 47250 | 47250 | 47200 | 704 |
| 325 | 20241127 | 134300 | 33552029000 | 47250 | 47250 | 47300 | 47200 | 644 |
| 326 | 20241127 | 134200 | 33521615000 | 47200 | 47250 | 47250 | 47200 | 872 |
| 327 | 20241127 | 134100 | 33480442950 | 47250 | 47300 | 47300 | 47250 | 334 |
| 328 | 20241127 | 134000 | 33464655100 | 47250 | 47300 | 47300 | 47250 | 772 |
| 329 | 20241127 | 133900 | 33428163850 | 47300 | 47450 | 47450 | 47300 | 834 |
| 330 | 20241127 | 133800 | 33388646600 | 47450 | 47400 | 47450 | 47400 | 515 |
| 331 | 20241127 | 133700 | 33364211500 | 47400 | 47450 | 47450 | 47350 | 432 |
| 332 | 20241127 | 133600 | 33343739600 | 47400 | 47400 | 47450 | 47400 | 406 |
| 333 | 20241127 | 133500 | 33324486700 | 47400 | 47350 | 47400 | 47350 | 470 |
| 334 | 20241127 | 133400 | 33302219950 | 47300 | 47350 | 47350 | 47300 | 274 |
| 335 | 20241127 | 133300 | 33289250600 | 47350 | 47300 | 47350 | 47250 | 784 |
| 336 | 20241127 | 133200 | 33252177050 | 47300 | 47250 | 47300 | 47200 | 1178 |
| 337 | 20241127 | 133100 | 33196515150 | 47200 | 47200 | 47250 | 47200 | 525 |
| 338 | 20241127 | 133000 | 33171727150 | 47250 | 47250 | 47250 | 47200 | 441 |
| 339 | 20241127 | 132900 | 33150909050 | 47250 | 47250 | 47250 | 47200 | 1108 |
| 340 | 20241127 | 132800 | 33098582750 | 47300 | 47300 | 47300 | 47250 | 977 |
| 341 | 20241127 | 132700 | 33052419050 | 47300 | 47250 | 47300 | 47250 | 286 |
| 342 | 20241127 | 132600 | 33038904700 | 47250 | 47300 | 47300 | 47250 | 803 |
| 343 | 20241127 | 132500 | 33000942600 | 47300 | 47250 | 47350 | 47250 | 170 |
| 344 | 20241127 | 132400 | 32992901250 | 47300 | 47300 | 47300 | 47250 | 621 |
| 345 | 20241127 | 132300 | 32963540550 | 47300 | 47350 | 47350 | 47250 | 1570 |
| 346 | 20241127 | 132200 | 32889292100 | 47350 | 47300 | 47350 | 47300 | 616 |
| 347 | 20241127 | 132100 | 32860136750 | 47300 | 47300 | 47300 | 47250 | 715 |
| 348 | 20241127 | 132000 | 32826318800 | 47300 | 47300 | 47350 | 47300 | 234 |
| 349 | 20241127 | 131900 | 32815249350 | 47300 | 47350 | 47350 | 47300 | 638 |
| 350 | 20241127 | 131800 | 32785045550 | 47300 | 47300 | 47350 | 47300 | 894 |
| 351 | 20241127 | 131700 | 32742758800 | 47350 | 47350 | 47350 | 47300 | 151 |
| 352 | 20241127 | 131600 | 32735610600 | 47300 | 47350 | 47350 | 47300 | 692 |
| 353 | 20241127 | 131500 | 32702858850 | 47300 | 47300 | 47350 | 47300 | 931 |
| 354 | 20241127 | 131400 | 32658821150 | 47300 | 47300 | 47350 | 47300 | 1003 |
| 355 | 20241127 | 131300 | 32611377050 | 47350 | 47350 | 47350 | 47300 | 415 |
| 356 | 20241127 | 131200 | 32591734500 | 47350 | 47300 | 47350 | 47300 | 1193 |
| 357 | 20241127 | 131100 | 32535296900 | 47300 | 47400 | 47400 | 47300 | 1135 |
| 358 | 20241127 | 131000 | 32481559200 | 47400 | 47400 | 47400 | 47350 | 700 |
| 359 | 20241127 | 130900 | 32448383200 | 47400 | 47350 | 47400 | 47350 | 1150 |
| 360 | 20241127 | 130800 | 32393894300 | 47400 | 47400 | 47400 | 47350 | 942 |
| 361 | 20241127 | 130700 | 32349249550 | 47400 | 47300 | 47400 | 47300 | 551 |
| 362 | 20241127 | 130600 | 32323159700 | 47350 | 47350 | 47350 | 47300 | 478 |
| 363 | 20241127 | 130500 | 32300533400 | 47300 | 47350 | 47350 | 47300 | 803 |
| 364 | 20241127 | 130400 | 32262516150 | 47350 | 47350 | 47400 | 47350 | 1578 |
| 365 | 20241127 | 130300 | 32187787350 | 47350 | 47400 | 47400 | 47350 | 679 |
| 366 | 20241127 | 130200 | 32155628150 | 47350 | 47400 | 47400 | 47350 | 1719 |
| 367 | 20241127 | 130100 | 32074228850 | 47400 | 47400 | 47400 | 47350 | 959 |
| 368 | 20241127 | 130000 | 32028785100 | 47400 | 47400 | 47450 | 47400 | 469 |
| 369 | 20241127 | 125900 | 32006554200 | 47400 | 47400 | 47400 | 47350 | 1391 |
| 370 | 20241127 | 125800 | 31940634650 | 47400 | 47450 | 47450 | 47350 | 1857 |
| 371 | 20241127 | 125700 | 31852607100 | 47450 | 47500 | 47500 | 47400 | 742 |
| 372 | 20241127 | 125600 | 31817398950 | 47500 | 47450 | 47500 | 47450 | 399 |
| 373 | 20241127 | 125500 | 31798458900 | 47450 | 47450 | 47500 | 47450 | 271 |
| 374 | 20241127 | 125400 | 31785591600 | 47500 | 47450 | 47500 | 47450 | 303 |
| 375 | 20241127 | 125300 | 31771205100 | 47450 | 47400 | 47450 | 47400 | 446 |
| 376 | 20241127 | 125200 | 31750059150 | 47400 | 47450 | 47450 | 47350 | 2181 |
| 377 | 20241127 | 125100 | 31646682650 | 47450 | 47450 | 47500 | 47400 | 576 |
| 378 | 20241127 | 125000 | 31619347600 | 47450 | 47400 | 47500 | 47400 | 248 |
| 379 | 20241127 | 124900 | 31607576800 | 47400 | 47400 | 47450 | 47400 | 627 |
| 380 | 20241127 | 124800 | 31577839700 | 47400 | 47450 | 47450 | 47400 | 308 |
| 381 | 20241127 | 124700 | 31563236500 | 47450 | 47400 | 47450 | 47400 | 221 |
| 382 | 20241127 | 124600 | 31552750600 | 47450 | 47450 | 47450 | 47400 | 161 |
| 383 | 20241127 | 124500 | 31545112600 | 47450 | 47400 | 47450 | 47400 | 297 |
| 384 | 20241127 | 124400 | 31531023900 | 47450 | 47500 | 47500 | 47450 | 916 |
| 385 | 20241127 | 124300 | 31487559500 | 47500 | 47500 | 47500 | 47450 | 288 |
| 386 | 20241127 | 124200 | 31473882350 | 47500 | 47600 | 47600 | 47500 | 287 |
| 387 | 20241127 | 124100 | 31460236500 | 47600 | 47550 | 47600 | 47500 | 148 |
| 388 | 20241127 | 124000 | 31453200000 | 47550 | 47550 | 47550 | 47500 | 418 |
| 389 | 20241127 | 123900 | 31433337800 | 47550 | 47550 | 47600 | 47500 | 476 |
| 390 | 20241127 | 123800 | 31410714800 | 47500 | 47550 | 47600 | 47500 | 388 |
| 391 | 20241127 | 123700 | 31392255650 | 47500 | 47650 | 47650 | 47500 | 441 |
| 392 | 20241127 | 123600 | 31371286400 | 47600 | 47450 | 47600 | 47450 | 823 |
| 393 | 20241127 | 123500 | 31332198150 | 47450 | 47450 | 47450 | 47350 | 1821 |
| 394 | 20241127 | 123400 | 31245829250 | 47400 | 47500 | 47550 | 47400 | 1750 |
| 395 | 20241127 | 123300 | 31162748700 | 47550 | 47550 | 47600 | 47500 | 810 |
| 396 | 20241127 | 123200 | 31124240950 | 47550 | 47650 | 47700 | 47550 | 1019 |
| 397 | 20241127 | 123100 | 31075705500 | 47650 | 47800 | 47800 | 47650 | 1062 |
| 398 | 20241127 | 123000 | 31025039350 | 47800 | 47800 | 47900 | 47800 | 923 |
| 399 | 20241127 | 122900 | 30980905350 | 47900 | 47800 | 47900 | 47750 | 319 |
| 400 | 20241127 | 122800 | 30965642200 | 47800 | 47900 | 47900 | 47750 | 935 |
| 401 | 20241127 | 122700 | 30920898100 | 47950 | 47950 | 48000 | 47900 | 1498 |
| 402 | 20241127 | 122600 | 30849094400 | 47950 | 48000 | 48050 | 47950 | 1459 |
| 403 | 20241127 | 122500 | 30779071800 | 48050 | 47900 | 48050 | 47850 | 1689 |
| 404 | 20241127 | 122400 | 30698026450 | 47850 | 47850 | 48000 | 47850 | 3407 |
| 405 | 20241127 | 122300 | 30534623900 | 47850 | 47700 | 47850 | 47700 | 2010 |
| 406 | 20241127 | 122200 | 30438625300 | 47700 | 47650 | 47700 | 47600 | 437 |
| 407 | 20241127 | 122100 | 30417789700 | 47650 | 47550 | 47650 | 47550 | 452 |
| 408 | 20241127 | 122000 | 30396274650 | 47550 | 47500 | 47550 | 47500 | 391 |
| 409 | 20241127 | 121900 | 30377695650 | 47500 | 47550 | 47550 | 47500 | 449 |
| 410 | 20241127 | 121800 | 30356366450 | 47550 | 47550 | 47650 | 47550 | 662 |
| 411 | 20241127 | 121700 | 30324864150 | 47650 | 47700 | 47700 | 47550 | 647 |
| 412 | 20241127 | 121600 | 30294050850 | 47700 | 47650 | 47700 | 47600 | 325 |
| 413 | 20241127 | 121500 | 30278557300 | 47650 | 47650 | 47650 | 47600 | 185 |
| 414 | 20241127 | 121400 | 30269748100 | 47650 | 47750 | 47800 | 47600 | 2716 |
| 415 | 20241127 | 121300 | 30140199850 | 47750 | 47750 | 47800 | 47700 | 1228 |
| 416 | 20241127 | 121200 | 30081564900 | 47750 | 47500 | 47750 | 47500 | 1246 |
| 417 | 20241127 | 121100 | 30022153500 | 47600 | 47500 | 47600 | 47450 | 401 |
| 418 | 20241127 | 121000 | 30003104200 | 47450 | 47400 | 47450 | 47400 | 354 |
| 419 | 20241127 | 120900 | 29986308050 | 47400 | 47400 | 47450 | 47400 | 900 |
| 420 | 20241127 | 120800 | 29943644350 | 47400 | 47350 | 47400 | 47350 | 411 |
| 421 | 20241127 | 120700 | 29924167400 | 47400 | 47300 | 47400 | 47300 | 597 |
| 422 | 20241127 | 120600 | 29895894950 | 47300 | 47350 | 47350 | 47300 | 579 |
| 423 | 20241127 | 120500 | 29868484300 | 47350 | 47300 | 47350 | 47250 | 313 |
| 424 | 20241127 | 120400 | 29853678350 | 47300 | 47350 | 47350 | 47250 | 1054 |
| 425 | 20241127 | 120300 | 29803823200 | 47300 | 47300 | 47350 | 47300 | 99 |
| 426 | 20241127 | 120200 | 29799137450 | 47300 | 47300 | 47350 | 47300 | 328 |
| 427 | 20241127 | 120100 | 29783614700 | 47300 | 47350 | 47350 | 47250 | 747 |
| 428 | 20241127 | 120000 | 29748281500 | 47350 | 47350 | 47400 | 47300 | 1074 |
| 429 | 20241127 | 115900 | 29697411650 | 47350 | 47300 | 47400 | 47250 | 1924 |
| 430 | 20241127 | 115800 | 29606421850 | 47250 | 47250 | 47300 | 47250 | 657 |
| 431 | 20241127 | 115700 | 29575374000 | 47250 | 47200 | 47300 | 47200 | 536 |
| 432 | 20241127 | 115600 | 29550047100 | 47200 | 47250 | 47300 | 47150 | 2743 |
| 433 | 20241127 | 115500 | 29420507200 | 47250 | 47250 | 47250 | 47200 | 1771 |
| 434 | 20241127 | 115400 | 29336845900 | 47250 | 47250 | 47300 | 47200 | 1708 |
| 435 | 20241127 | 115300 | 29256150700 | 47250 | 47250 | 47300 | 47250 | 916 |
| 436 | 20241127 | 115200 | 29212865900 | 47300 | 47300 | 47350 | 47300 | 419 |
| 437 | 20241127 | 115100 | 29193045800 | 47300 | 47350 | 47350 | 47300 | 1315 |
| 438 | 20241127 | 115000 | 29130836450 | 47350 | 47300 | 47350 | 47300 | 941 |
| 439 | 20241127 | 114900 | 29086322650 | 47300 | 47350 | 47400 | 47300 | 713 |
| 440 | 20241127 | 114800 | 29052543900 | 47350 | 47400 | 47400 | 47300 | 124 |
| 441 | 20241127 | 114700 | 29046672850 | 47350 | 47300 | 47400 | 47300 | 624 |
| 442 | 20241127 | 114600 | 29017138900 | 47300 | 47300 | 47350 | 47200 | 3037 |
| 443 | 20241127 | 114500 | 28873425050 | 47300 | 47300 | 47350 | 47200 | 5937 |
| 444 | 20241127 | 114400 | 28592933400 | 47300 | 47350 | 47400 | 47300 | 631 |
| 445 | 20241127 | 114300 | 28563056600 | 47350 | 47350 | 47400 | 47300 | 1414 |
| 446 | 20241127 | 114200 | 28496128300 | 47350 | 47350 | 47400 | 47300 | 885 |
| 447 | 20241127 | 114100 | 28454227150 | 47400 | 47400 | 47450 | 47350 | 2333 |
| 448 | 20241127 | 114000 | 28343699900 | 47400 | 47500 | 47500 | 47400 | 1910 |
| 449 | 20241127 | 113900 | 28253157400 | 47450 | 47450 | 47500 | 47450 | 2226 |
| 450 | 20241127 | 113800 | 28147529650 | 47450 | 47450 | 47500 | 47450 | 320 |
| 451 | 20241127 | 113700 | 28132344750 | 47450 | 47450 | 47500 | 47450 | 105 |
| 452 | 20241127 | 113600 | 28127360250 | 47500 | 47550 | 47550 | 47450 | 1299 |
| 453 | 20241127 | 113500 | 28065648350 | 47500 | 47500 | 47550 | 47500 | 727 |
| 454 | 20241127 | 113400 | 28031105300 | 47500 | 47550 | 47550 | 47500 | 511 |
| 455 | 20241127 | 113300 | 28006820150 | 47550 | 47550 | 47550 | 47500 | 244 |
| 456 | 20241127 | 113200 | 27995222800 | 47500 | 47550 | 47600 | 47500 | 511 |
| 457 | 20241127 | 113100 | 27970927750 | 47550 | 47500 | 47600 | 47500 | 579 |
| 458 | 20241127 | 113000 | 27943403200 | 47550 | 47500 | 47550 | 47500 | 806 |
| 459 | 20241127 | 112900 | 27905099700 | 47550 | 47550 | 47600 | 47500 | 603 |
| 460 | 20241127 | 112800 | 27876435750 | 47550 | 47550 | 47600 | 47550 | 848 |
| 461 | 20241127 | 112700 | 27836110100 | 47600 | 47550 | 47600 | 47550 | 922 |
| 462 | 20241127 | 112600 | 27792227450 | 47600 | 47650 | 47650 | 47550 | 560 |
| 463 | 20241127 | 112500 | 27765570800 | 47650 | 47600 | 47650 | 47600 | 147 |
| 464 | 20241127 | 112400 | 27758569550 | 47600 | 47600 | 47600 | 47550 | 613 |
| 465 | 20241127 | 112300 | 27729394050 | 47600 | 47600 | 47600 | 47550 | 396 |
| 466 | 20241127 | 112200 | 27710556200 | 47550 | 47600 | 47650 | 47550 | 1338 |
| 467 | 20241127 | 112100 | 27646873150 | 47650 | 47650 | 47650 | 47600 | 396 |
| 468 | 20241127 | 112000 | 27628019250 | 47600 | 47600 | 47650 | 47600 | 203 |
| 469 | 20241127 | 111900 | 27618350500 | 47650 | 47700 | 47750 | 47600 | 1182 |
| 470 | 20241127 | 111800 | 27562027300 | 47750 | 47700 | 47750 | 47700 | 388 |
| 471 | 20241127 | 111700 | 27543517300 | 47700 | 47700 | 47750 | 47700 | 455 |
| 472 | 20241127 | 111600 | 27521805650 | 47750 | 47750 | 47750 | 47650 | 821 |
| 473 | 20241127 | 111500 | 27482649150 | 47750 | 47750 | 47850 | 47750 | 973 |
| 474 | 20241127 | 111400 | 27436166550 | 47750 | 47650 | 47750 | 47650 | 1555 |
| 475 | 20241127 | 111300 | 27362015250 | 47650 | 47600 | 47650 | 47600 | 1016 |
| 476 | 20241127 | 111200 | 27313622750 | 47600 | 47550 | 47600 | 47550 | 552 |
| 477 | 20241127 | 111100 | 27287352450 | 47600 | 47500 | 47600 | 47500 | 853 |
| 478 | 20241127 | 111000 | 27246799000 | 47550 | 47550 | 47550 | 47500 | 926 |
| 479 | 20241127 | 110900 | 27202782250 | 47550 | 47550 | 47550 | 47500 | 380 |
| 480 | 20241127 | 110800 | 27184715850 | 47550 | 47550 | 47550 | 47500 | 667 |
| 481 | 20241127 | 110700 | 27153004750 | 47600 | 47550 | 47600 | 47500 | 1076 |
| 482 | 20241127 | 110600 | 27101858450 | 47550 | 47500 | 47550 | 47450 | 782 |
| 483 | 20241127 | 110500 | 27064710600 | 47500 | 47450 | 47550 | 47400 | 1833 |
| 484 | 20241127 | 110400 | 26977706900 | 47450 | 47450 | 47500 | 47400 | 1536 |
| 485 | 20241127 | 110300 | 26904830650 | 47450 | 47400 | 47450 | 47400 | 1807 |
| 486 | 20241127 | 110200 | 26819122300 | 47400 | 47450 | 47450 | 47400 | 1331 |
| 487 | 20241127 | 110100 | 26756027400 | 47400 | 47400 | 47450 | 47400 | 2761 |
| 488 | 20241127 | 110000 | 26625153550 | 47450 | 47500 | 47500 | 47400 | 5618 |
| 489 | 20241127 | 105900 | 26358776900 | 47450 | 47550 | 47600 | 47450 | 3849 |
| 490 | 20241127 | 105800 | 26175961050 | 47550 | 47550 | 47600 | 47500 | 1858 |
| 491 | 20241127 | 105700 | 26087630100 | 47600 | 47650 | 47700 | 47500 | 4008 |
| 492 | 20241127 | 105600 | 25896884250 | 47700 | 47600 | 47700 | 47600 | 1984 |
| 493 | 20241127 | 105500 | 25802395200 | 47600 | 47700 | 47700 | 47550 | 3603 |
| 494 | 20241127 | 105400 | 25630850400 | 47700 | 47800 | 47850 | 47650 | 4800 |
| 495 | 20241127 | 105300 | 25401744400 | 47800 | 47900 | 47900 | 47800 | 2631 |
| 496 | 20241127 | 105200 | 25275917700 | 47900 | 47850 | 47950 | 47850 | 1739 |
| 497 | 20241127 | 105100 | 25192688700 | 47800 | 47850 | 47950 | 47800 | 2074 |
| 498 | 20241127 | 105000 | 25093448850 | 47850 | 47900 | 48000 | 47800 | 4485 |
| 499 | 20241127 | 104900 | 24878807800 | 47950 | 47900 | 47950 | 47850 | 604 |
| 500 | 20241127 | 104800 | 24849874150 | 47900 | 47850 | 47900 | 47800 | 640 |
| 501 | 20241127 | 104700 | 24819252700 | 47900 | 47850 | 47950 | 47750 | 2215 |
| 502 | 20241127 | 104600 | 24713329750 | 47850 | 48000 | 48150 | 47800 | 4798 |
| 503 | 20241127 | 104500 | 24483429000 | 48000 | 48050 | 48200 | 47950 | 2887 |
| 504 | 20241127 | 104400 | 24344536550 | 48200 | 48050 | 48200 | 48050 | 1490 |
| 505 | 20241127 | 104300 | 24272829150 | 48000 | 48100 | 48100 | 47950 | 1014 |
| 506 | 20241127 | 104200 | 24224127100 | 48100 | 48100 | 48100 | 47950 | 890 |
| 507 | 20241127 | 104100 | 24181381500 | 48100 | 48050 | 48100 | 48000 | 499 |
| 508 | 20241127 | 104000 | 24157408250 | 48050 | 47950 | 48050 | 47950 | 629 |
| 509 | 20241127 | 103900 | 24127205350 | 48050 | 47900 | 48100 | 47900 | 1308 |
| 510 | 20241127 | 103800 | 24064478100 | 47900 | 47950 | 48000 | 47900 | 2218 |
| 511 | 20241127 | 103700 | 23958188400 | 47950 | 48000 | 48000 | 47950 | 1382 |
| 512 | 20241127 | 103600 | 23891904050 | 48000 | 47950 | 48050 | 47900 | 1743 |
| 513 | 20241127 | 103500 | 23808274950 | 47950 | 48000 | 48000 | 47950 | 2179 |
| 514 | 20241127 | 103400 | 23703787500 | 48000 | 48050 | 48100 | 47950 | 2699 |
| 515 | 20241127 | 103300 | 23574168150 | 48050 | 48100 | 48150 | 48000 | 1354 |
| 516 | 20241127 | 103200 | 23509108400 | 48100 | 48000 | 48150 | 47950 | 747 |
| 517 | 20241127 | 103100 | 23473239150 | 48000 | 48000 | 48050 | 47950 | 4384 |
| 518 | 20241127 | 103000 | 23262858050 | 48050 | 48050 | 48100 | 47950 | 3107 |
| 519 | 20241127 | 102900 | 23113701150 | 48050 | 48100 | 48200 | 48000 | 2291 |
| 520 | 20241127 | 102800 | 23003600750 | 48150 | 48100 | 48200 | 48050 | 2304 |
| 521 | 20241127 | 102700 | 22892756050 | 48100 | 48200 | 48200 | 48100 | 848 |
| 522 | 20241127 | 102600 | 22851926450 | 48200 | 48200 | 48300 | 48100 | 1728 |
| 523 | 20241127 | 102500 | 22768616500 | 48200 | 48250 | 48250 | 48050 | 4550 |
| 524 | 20241127 | 102400 | 22549562150 | 48200 | 48250 | 48300 | 48200 | 1442 |
| 525 | 20241127 | 102300 | 22480029850 | 48250 | 48300 | 48350 | 48150 | 2116 |
| 526 | 20241127 | 102200 | 22377930500 | 48350 | 48400 | 48400 | 48350 | 1368 |
| 527 | 20241127 | 102100 | 22311772000 | 48450 | 48400 | 48500 | 48350 | 1050 |
| 528 | 20241127 | 102000 | 22260954650 | 48400 | 48450 | 48450 | 48350 | 1258 |
| 529 | 20241127 | 101900 | 22200064500 | 48400 | 48500 | 48500 | 48400 | 598 |
| 530 | 20241127 | 101800 | 22171105750 | 48500 | 48500 | 48550 | 48450 | 589 |
| 531 | 20241127 | 101700 | 22142555100 | 48500 | 48400 | 48550 | 48400 | 562 |
| 532 | 20241127 | 101600 | 22115301200 | 48400 | 48500 | 48500 | 48400 | 2217 |
| 533 | 20241127 | 101500 | 22007917300 | 48500 | 48500 | 48500 | 48450 | 679 |
| 534 | 20241127 | 101400 | 21974993550 | 48500 | 48450 | 48550 | 48450 | 469 |
| 535 | 20241127 | 101300 | 21952251850 | 48450 | 48400 | 48550 | 48350 | 1235 |
| 536 | 20241127 | 101200 | 21892411550 | 48400 | 48500 | 48500 | 48350 | 1814 |
| 537 | 20241127 | 101100 | 21804581600 | 48500 | 48450 | 48500 | 48400 | 1201 |
| 538 | 20241127 | 101000 | 21746401350 | 48500 | 48750 | 48750 | 48450 | 5035 |
| 539 | 20241127 | 100900 | 21501962350 | 48750 | 48750 | 48800 | 48700 | 644 |
| 540 | 20241127 | 100800 | 21470576400 | 48800 | 48750 | 48800 | 48700 | 380 |
| 541 | 20241127 | 100700 | 21452055350 | 48750 | 48850 | 48850 | 48700 | 456 |
| 542 | 20241127 | 100600 | 21429820950 | 48800 | 48750 | 48900 | 48700 | 1083 |
| 543 | 20241127 | 100500 | 21376982750 | 48750 | 48650 | 48750 | 48650 | 502 |
| 544 | 20241127 | 100400 | 21352532450 | 48650 | 48700 | 48750 | 48600 | 915 |
| 545 | 20241127 | 100300 | 21308017850 | 48650 | 48750 | 48750 | 48600 | 1708 |
| 546 | 20241127 | 100200 | 21224915300 | 48700 | 48850 | 48850 | 48700 | 1998 |
| 547 | 20241127 | 100100 | 21127421700 | 48900 | 48950 | 49000 | 48800 | 2411 |
| 548 | 20241127 | 100000 | 21009513100 | 48900 | 49000 | 49050 | 48900 | 1715 |
| 549 | 20241127 | 095900 | 20925499850 | 49000 | 48900 | 49050 | 48900 | 1193 |
| 550 | 20241127 | 095800 | 20867079450 | 48950 | 48900 | 49000 | 48900 | 1320 |
| 551 | 20241127 | 095700 | 20802456450 | 48900 | 49200 | 49200 | 48900 | 1492 |
| 552 | 20241127 | 095600 | 20729233200 | 49150 | 48700 | 49150 | 48700 | 2796 |
| 553 | 20241127 | 095500 | 20592251200 | 48650 | 48650 | 48750 | 48550 | 1903 |
| 554 | 20241127 | 095400 | 20499775900 | 48650 | 48700 | 48750 | 48600 | 2079 |
| 555 | 20241127 | 095300 | 20398664200 | 48700 | 48700 | 48850 | 48650 | 2727 |
| 556 | 20241127 | 095200 | 20265717400 | 48700 | 48700 | 48850 | 48650 | 672 |
| 557 | 20241127 | 095100 | 20232999350 | 48650 | 48700 | 48750 | 48650 | 624 |
| 558 | 20241127 | 095000 | 20202620800 | 48650 | 49100 | 49100 | 48650 | 2003 |
| 559 | 20241127 | 094900 | 20104638100 | 49100 | 48900 | 49100 | 48900 | 2761 |
| 560 | 20241127 | 094800 | 19969467550 | 48900 | 48700 | 48950 | 48700 | 1841 |
| 561 | 20241127 | 094700 | 19879607850 | 48700 | 48850 | 48850 | 48700 | 1874 |
| 562 | 20241127 | 094600 | 19788232850 | 48800 | 48900 | 48900 | 48750 | 3045 |
| 563 | 20241127 | 094500 | 19639474550 | 48900 | 48800 | 48950 | 48750 | 1550 |
| 564 | 20241127 | 094400 | 19563747100 | 48750 | 48900 | 48950 | 48750 | 1468 |
| 565 | 20241127 | 094300 | 19492057200 | 48900 | 48950 | 48950 | 48650 | 4432 |
| 566 | 20241127 | 094200 | 19275549050 | 48950 | 48950 | 49100 | 48900 | 5825 |
| 567 | 20241127 | 094100 | 18990249350 | 48900 | 48550 | 48900 | 48300 | 5851 |
| 568 | 20241127 | 094000 | 18706004150 | 48550 | 48300 | 48550 | 48300 | 7005 |
| 569 | 20241127 | 093900 | 18366529300 | 48300 | 48050 | 48300 | 48050 | 2509 |
| 570 | 20241127 | 093800 | 18245651900 | 48100 | 47750 | 48150 | 47650 | 10044 |
| 571 | 20241127 | 093700 | 17765077450 | 47700 | 48000 | 48000 | 47700 | 7567 |
| 572 | 20241127 | 093600 | 17403218900 | 47950 | 48050 | 48050 | 47850 | 11073 |
| 573 | 20241127 | 093500 | 16872562400 | 48100 | 48150 | 48350 | 48000 | 4308 |
| 574 | 20241127 | 093400 | 16665327200 | 48050 | 48350 | 48350 | 48000 | 13156 |
| 575 | 20241127 | 093300 | 16031570450 | 48350 | 48600 | 48600 | 48350 | 4765 |
| 576 | 20241127 | 093200 | 15800900400 | 48500 | 48650 | 48650 | 48500 | 2666 |
| 577 | 20241127 | 093100 | 15671490750 | 48650 | 48700 | 48800 | 48550 | 1944 |
| 578 | 20241127 | 093000 | 15576823700 | 48650 | 48500 | 48700 | 48450 | 3967 |
| 579 | 20241127 | 092900 | 15384081250 | 48500 | 48600 | 48700 | 48300 | 10567 |
| 580 | 20241127 | 092800 | 14871686700 | 48600 | 48650 | 48700 | 48550 | 3833 |
| 581 | 20241127 | 092700 | 14685304050 | 48700 | 48700 | 48850 | 48650 | 5107 |
| 582 | 20241127 | 092600 | 14436689950 | 48650 | 48850 | 48900 | 48550 | 9904 |
| 583 | 20241127 | 092500 | 13954496400 | 48900 | 49250 | 49250 | 48850 | 3575 |
| 584 | 20241127 | 092400 | 13779183400 | 49200 | 49350 | 49400 | 49200 | 3164 |
| 585 | 20241127 | 092300 | 13623176600 | 49350 | 49350 | 49450 | 49300 | 1614 |
| 586 | 20241127 | 092200 | 13543500850 | 49300 | 49300 | 49350 | 49250 | 1508 |
| 587 | 20241127 | 092100 | 13469165000 | 49300 | 49500 | 49500 | 49300 | 3642 |
| 588 | 20241127 | 092000 | 13289281100 | 49450 | 49150 | 49450 | 49150 | 3985 |
| 589 | 20241127 | 091900 | 13092738550 | 49150 | 49150 | 49300 | 49000 | 3456 |
| 590 | 20241127 | 091800 | 12923042850 | 49150 | 48950 | 49250 | 48650 | 15486 |
| 591 | 20241127 | 091700 | 12166008300 | 48950 | 49550 | 49600 | 48950 | 16036 |
| 592 | 20241127 | 091600 | 11375342300 | 49600 | 49600 | 49750 | 49550 | 5291 |
| 593 | 20241127 | 091500 | 11112786050 | 49550 | 49900 | 49950 | 49550 | 5977 |
| 594 | 20241127 | 091400 | 10815122950 | 49900 | 49950 | 50000 | 49900 | 2894 |
| 595 | 20241127 | 091300 | 10670554500 | 49950 | 50300 | 50300 | 49950 | 9913 |
| 596 | 20241127 | 091200 | 10174209900 | 50300 | 50500 | 50600 | 50300 | 5185 |
| 597 | 20241127 | 091100 | 9912975600 | 50600 | 50700 | 50800 | 50500 | 7806 |
| 598 | 20241127 | 091000 | 9518131500 | 50700 | 50500 | 50800 | 50500 | 8089 |
| 599 | 20241127 | 090900 | 9108592500 | 50400 | 51000 | 51200 | 50200 | 25819 |
| 600 | 20241127 | 090800 | 7795975600 | 51000 | 49800 | 51200 | 49800 | 23172 |
| 601 | 20241127 | 090700 | 6622929750 | 49800 | 49500 | 49850 | 49500 | 6475 |
| 602 | 20241127 | 090600 | 6301531250 | 49600 | 49800 | 49850 | 49550 | 7682 |
| 603 | 20241127 | 090500 | 5920006050 | 49800 | 49750 | 49850 | 49650 | 3330 |
| 604 | 20241127 | 090400 | 5754258550 | 49750 | 49350 | 49850 | 49350 | 7776 |
| 605 | 20241127 | 090300 | 5368217300 | 49350 | 49850 | 49850 | 49350 | 11378 |
| 606 | 20241127 | 090200 | 4805364600 | 49850 | 50000 | 50100 | 49150 | 24283 |
| 607 | 20241127 | 090100 | 3597195900 | 50000 | 50800 | 50800 | 50000 | 26711 |
| 608 | 20241127 | 090000 | 2250135300 | 50800 | 50400 | 50900 | 50400 | 44467 |