32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 3 | 20241127 | 185000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20241127 | 184900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20241127 | 184800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20241127 | 184700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20241127 | 184600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20241127 | 184500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20241127 | 184400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20241127 | 184300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20241127 | 184200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20241127 | 184100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20241127 | 184000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20241127 | 183900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20241127 | 183800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20241127 | 183700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20241127 | 183600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20241127 | 183500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20241127 | 183400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20241127 | 183300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20241127 | 183200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20241127 | 183100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20241127 | 183000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20241127 | 182900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20241127 | 182800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20241127 | 182700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20241127 | 182600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20241127 | 182500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20241127 | 182400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20241127 | 182300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20241127 | 182200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20241127 | 182100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 33 | 20241127 | 182000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20241127 | 181900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20241127 | 181800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20241127 | 181700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20241127 | 181600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20241127 | 181500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20241127 | 181400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20241127 | 181300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20241127 | 181200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20241127 | 181100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20241127 | 181000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20241127 | 180900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20241127 | 180800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20241127 | 180700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20241127 | 180600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20241127 | 180500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20241127 | 180400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20241127 | 180300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20241127 | 180200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20241127 | 180100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20241127 | 180000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20241127 | 175900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20241127 | 175800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20241127 | 175700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20241127 | 175600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20241127 | 175500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20241127 | 175400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20241127 | 175300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20241127 | 175200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20241127 | 175100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 63 | 20241127 | 175000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20241127 | 174900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20241127 | 174800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20241127 | 174700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20241127 | 174600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20241127 | 174500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20241127 | 174400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20241127 | 174300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20241127 | 174200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20241127 | 174100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20241127 | 174000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20241127 | 173900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20241127 | 173800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20241127 | 173700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20241127 | 173600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20241127 | 173500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20241127 | 173400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20241127 | 173300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20241127 | 173200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20241127 | 173100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20241127 | 173000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20241127 | 172900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20241127 | 172800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20241127 | 172700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20241127 | 172600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20241127 | 172500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20241127 | 172400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20241127 | 172300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20241127 | 172200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20241127 | 172100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 93 | 20241127 | 172000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20241127 | 171900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20241127 | 171800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20241127 | 171700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20241127 | 171600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20241127 | 171500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20241127 | 171400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20241127 | 171300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20241127 | 171200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20241127 | 171100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20241127 | 171000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20241127 | 170900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20241127 | 170800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20241127 | 170700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20241127 | 170600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20241127 | 170500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20241127 | 170400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20241127 | 170300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20241127 | 170200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20241127 | 170100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20241127 | 170000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20241127 | 165900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20241127 | 165800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20241127 | 165700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20241127 | 165600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20241127 | 165500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20241127 | 165400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20241127 | 165300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20241127 | 165200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20241127 | 165100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 123 | 20241127 | 165000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20241127 | 164900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20241127 | 164800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20241127 | 164700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20241127 | 164600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20241127 | 164500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20241127 | 164400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20241127 | 164300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20241127 | 164200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20241127 | 164100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20241127 | 164000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20241127 | 163900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20241127 | 163800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20241127 | 163700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20241127 | 163600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20241127 | 163500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20241127 | 163400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20241127 | 163300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20241127 | 163200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20241127 | 163100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20241127 | 163000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20241127 | 162900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20241127 | 162800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20241127 | 162700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20241127 | 162600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20241127 | 162500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20241127 | 162400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20241127 | 162300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20241127 | 162200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20241127 | 162100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 153 | 20241127 | 162000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20241127 | 161900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20241127 | 161800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20241127 | 161700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20241127 | 161600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20241127 | 161500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20241127 | 161400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20241127 | 161300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20241127 | 161200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20241127 | 161100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20241127 | 161000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20241127 | 160900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20241127 | 160800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20241127 | 160700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20241127 | 160600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20241127 | 160500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20241127 | 160400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20241127 | 160300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20241127 | 160200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20241127 | 160100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20241127 | 160000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20241127 | 155900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20241127 | 155800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20241127 | 155700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20241127 | 155600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20241127 | 155500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20241127 | 155400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20241127 | 155300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20241127 | 155200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20241127 | 155100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 183 | 20241127 | 155000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20241127 | 154900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20241127 | 154800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20241127 | 154700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20241127 | 154600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20241127 | 154500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20241127 | 154400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20241127 | 154300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20241127 | 154200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20241127 | 154100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20241127 | 154000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20241127 | 153900 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20241127 | 153800 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20241127 | 153700 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20241127 | 153600 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20241127 | 153500 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20241127 | 153400 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20241127 | 153300 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20241127 | 153200 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20241127 | 153100 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20241127 | 153000 | 14303809700 | 23150 | 23150 | 23150 | 23150 | 147370 |
| 204 | 20241127 | 152900 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20241127 | 152800 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20241127 | 152700 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20241127 | 152600 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20241127 | 152500 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20241127 | 152400 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20241127 | 152300 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20241127 | 152200 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20241127 | 152100 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 213 | 20241127 | 152000 | 10892194200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20241127 | 151900 | 10892194200 | 23150 | 23100 | 23200 | 23100 | 3264 |
| 215 | 20241127 | 151800 | 10816541050 | 23150 | 23100 | 23150 | 23100 | 6193 |
| 216 | 20241127 | 151700 | 10673192750 | 23100 | 23100 | 23150 | 23100 | 2587 |
| 217 | 20241127 | 151600 | 10613358300 | 23100 | 23100 | 23150 | 23100 | 3160 |
| 218 | 20241127 | 151500 | 10540341100 | 23100 | 23100 | 23150 | 23100 | 3236 |
| 219 | 20241127 | 151400 | 10465572550 | 23100 | 23100 | 23150 | 23100 | 2976 |
| 220 | 20241127 | 151300 | 10396826700 | 23100 | 23100 | 23150 | 23050 | 3896 |
| 221 | 20241127 | 151200 | 10306849600 | 23100 | 23100 | 23200 | 23100 | 3929 |
| 222 | 20241127 | 151100 | 10216003050 | 23100 | 23150 | 23200 | 23100 | 6390 |
| 223 | 20241127 | 151000 | 10068123950 | 23200 | 23150 | 23200 | 23100 | 1568 |
| 224 | 20241127 | 150900 | 10031839600 | 23100 | 23150 | 23200 | 23100 | 3120 |
| 225 | 20241127 | 150800 | 9959652800 | 23150 | 23050 | 23200 | 23050 | 4697 |
| 226 | 20241127 | 150700 | 9850957150 | 23150 | 23050 | 23150 | 23050 | 5810 |
| 227 | 20241127 | 150600 | 9716802300 | 23050 | 23050 | 23150 | 23050 | 2085 |
| 228 | 20241127 | 150500 | 9668700800 | 23050 | 23050 | 23100 | 23050 | 1610 |
| 229 | 20241127 | 150400 | 9631589400 | 23100 | 23050 | 23100 | 23050 | 1482 |
| 230 | 20241127 | 150300 | 9597421350 | 23050 | 23050 | 23100 | 23000 | 4086 |
| 231 | 20241127 | 150200 | 9503101000 | 23050 | 23000 | 23100 | 23000 | 1772 |
| 232 | 20241127 | 150100 | 9462284450 | 23000 | 23000 | 23050 | 23000 | 1705 |
| 233 | 20241127 | 150000 | 9423065700 | 23050 | 23100 | 23100 | 23000 | 1431 |
| 234 | 20241127 | 145900 | 9390117400 | 23100 | 23000 | 23100 | 23000 | 3434 |
| 235 | 20241127 | 145800 | 9310951350 | 23000 | 23100 | 23100 | 23000 | 1908 |
| 236 | 20241127 | 145700 | 9267014850 | 23050 | 23000 | 23050 | 23000 | 1380 |
| 237 | 20241127 | 145600 | 9235234900 | 23000 | 23000 | 23050 | 23000 | 2049 |
| 238 | 20241127 | 145500 | 9188052850 | 23000 | 23050 | 23100 | 23000 | 1852 |
| 239 | 20241127 | 145400 | 9145440250 | 23050 | 23000 | 23100 | 23000 | 2333 |
| 240 | 20241127 | 145300 | 9091693250 | 23000 | 23050 | 23100 | 23000 | 1346 |
| 241 | 20241127 | 145200 | 9060702400 | 23000 | 23050 | 23100 | 23000 | 1541 |
| 242 | 20241127 | 145100 | 9025193000 | 23050 | 23050 | 23100 | 23000 | 2929 |
| 243 | 20241127 | 145000 | 8957657900 | 23000 | 23000 | 23050 | 23000 | 1910 |
| 244 | 20241127 | 144900 | 8913705150 | 23000 | 23000 | 23050 | 23000 | 1429 |
| 245 | 20241127 | 144800 | 8880837200 | 22950 | 23000 | 23050 | 22950 | 1785 |
| 246 | 20241127 | 144700 | 8839812350 | 22950 | 23050 | 23050 | 22950 | 4987 |
| 247 | 20241127 | 144600 | 8724941200 | 23000 | 23000 | 23050 | 22950 | 1330 |
| 248 | 20241127 | 144500 | 8694367500 | 22950 | 23000 | 23050 | 22950 | 2070 |
| 249 | 20241127 | 144400 | 8646773300 | 22950 | 22950 | 23000 | 22950 | 2052 |
| 250 | 20241127 | 144300 | 8599641800 | 22950 | 23000 | 23000 | 22950 | 2111 |
| 251 | 20241127 | 144200 | 8551152400 | 22950 | 23050 | 23050 | 22950 | 2021 |
| 252 | 20241127 | 144100 | 8504701000 | 23000 | 23050 | 23050 | 23000 | 1380 |
| 253 | 20241127 | 144000 | 8472950850 | 23000 | 23050 | 23050 | 23000 | 4504 |
| 254 | 20241127 | 143900 | 8369347900 | 23000 | 23050 | 23050 | 23000 | 2127 |
| 255 | 20241127 | 143800 | 8320415000 | 23000 | 23050 | 23050 | 23000 | 1834 |
| 256 | 20241127 | 143700 | 8278218700 | 23050 | 23050 | 23050 | 23000 | 2275 |
| 257 | 20241127 | 143600 | 8225846800 | 23000 | 23050 | 23050 | 23000 | 1647 |
| 258 | 20241127 | 143500 | 8187940950 | 23000 | 23050 | 23100 | 23000 | 1102 |
| 259 | 20241127 | 143400 | 8162554450 | 23000 | 23100 | 23100 | 23000 | 1691 |
| 260 | 20241127 | 143300 | 8123601900 | 23100 | 23050 | 23100 | 23000 | 1590 |
| 261 | 20241127 | 143200 | 8086945500 | 23000 | 23000 | 23050 | 23000 | 1449 |
| 262 | 20241127 | 143100 | 8053593450 | 23050 | 23100 | 23100 | 23000 | 2609 |
| 263 | 20241127 | 143000 | 7993457500 | 23050 | 23100 | 23100 | 23000 | 2031 |
| 264 | 20241127 | 142900 | 7946611550 | 23050 | 23100 | 23100 | 23050 | 1447 |
| 265 | 20241127 | 142800 | 7913245400 | 23050 | 23150 | 23150 | 23050 | 2860 |
| 266 | 20241127 | 142700 | 7847176800 | 23100 | 23150 | 23150 | 23100 | 2431 |
| 267 | 20241127 | 142600 | 7790985450 | 23100 | 23150 | 23150 | 23100 | 1839 |
| 268 | 20241127 | 142500 | 7748475150 | 23100 | 23150 | 23150 | 23100 | 1480 |
| 269 | 20241127 | 142400 | 7714260100 | 23150 | 23100 | 23200 | 23100 | 2009 |
| 270 | 20241127 | 142300 | 7667802100 | 23100 | 23150 | 23150 | 23100 | 1626 |
| 271 | 20241127 | 142200 | 7630220100 | 23100 | 23150 | 23200 | 23100 | 1249 |
| 272 | 20241127 | 142100 | 7601333300 | 23150 | 23150 | 23200 | 23100 | 2568 |
| 273 | 20241127 | 142000 | 7541918450 | 23100 | 23100 | 23200 | 23100 | 2898 |
| 274 | 20241127 | 141900 | 7474818100 | 23150 | 23200 | 23200 | 23100 | 1117 |
| 275 | 20241127 | 141800 | 7448953200 | 23100 | 23150 | 23200 | 23100 | 1144 |
| 276 | 20241127 | 141700 | 7422477950 | 23100 | 23150 | 23150 | 23100 | 1354 |
| 277 | 20241127 | 141600 | 7391165050 | 23100 | 23150 | 23200 | 23100 | 1146 |
| 278 | 20241127 | 141500 | 7364661900 | 23100 | 23200 | 23200 | 23100 | 3975 |
| 279 | 20241127 | 141400 | 7272640500 | 23150 | 23200 | 23200 | 23150 | 1424 |
| 280 | 20241127 | 141300 | 7239637700 | 23200 | 23200 | 23250 | 23150 | 743 |
| 281 | 20241127 | 141200 | 7222411950 | 23150 | 23250 | 23250 | 23150 | 937 |
| 282 | 20241127 | 141100 | 7200685650 | 23200 | 23200 | 23250 | 23200 | 739 |
| 283 | 20241127 | 141000 | 7183529900 | 23150 | 23200 | 23250 | 23150 | 785 |
| 284 | 20241127 | 140900 | 7165322250 | 23150 | 23250 | 23250 | 23150 | 972 |
| 285 | 20241127 | 140800 | 7142788450 | 23200 | 23200 | 23250 | 23150 | 646 |
| 286 | 20241127 | 140700 | 7127815300 | 23200 | 23250 | 23250 | 23150 | 992 |
| 287 | 20241127 | 140600 | 7104777850 | 23200 | 23250 | 23250 | 23150 | 753 |
| 288 | 20241127 | 140500 | 7087304600 | 23250 | 23250 | 23250 | 23200 | 1007 |
| 289 | 20241127 | 140400 | 7063927850 | 23200 | 23300 | 23300 | 23200 | 922 |
| 290 | 20241127 | 140300 | 7042492500 | 23250 | 23250 | 23300 | 23200 | 1534 |
| 291 | 20241127 | 140200 | 7006821550 | 23200 | 23200 | 23250 | 23200 | 412 |
| 292 | 20241127 | 140100 | 6997251200 | 23250 | 23300 | 23300 | 23200 | 2813 |
| 293 | 20241127 | 140000 | 6931848100 | 23250 | 23300 | 23300 | 23250 | 1646 |
| 294 | 20241127 | 135900 | 6893539350 | 23300 | 23300 | 23300 | 23250 | 625 |
| 295 | 20241127 | 135800 | 6878990000 | 23250 | 23300 | 23300 | 23250 | 517 |
| 296 | 20241127 | 135700 | 6866957500 | 23300 | 23300 | 23300 | 23250 | 977 |
| 297 | 20241127 | 135600 | 6844207350 | 23250 | 23250 | 23300 | 23250 | 3414 |
| 298 | 20241127 | 135500 | 6764802400 | 23250 | 23250 | 23250 | 23200 | 1035 |
| 299 | 20241127 | 135400 | 6740752800 | 23200 | 23250 | 23250 | 23200 | 967 |
| 300 | 20241127 | 135300 | 6718284350 | 23200 | 23250 | 23250 | 23200 | 1377 |
| 301 | 20241127 | 135200 | 6686299000 | 23250 | 23250 | 23250 | 23200 | 711 |
| 302 | 20241127 | 135100 | 6669790800 | 23250 | 23250 | 23250 | 23200 | 905 |
| 303 | 20241127 | 135000 | 6648760450 | 23200 | 23250 | 23250 | 23200 | 456 |
| 304 | 20241127 | 134900 | 6638168500 | 23250 | 23250 | 23250 | 23200 | 859 |
| 305 | 20241127 | 134800 | 6618224700 | 23200 | 23200 | 23250 | 23200 | 1078 |
| 306 | 20241127 | 134700 | 6593184050 | 23200 | 23250 | 23250 | 23200 | 896 |
| 307 | 20241127 | 134600 | 6572368700 | 23250 | 23250 | 23250 | 23200 | 945 |
| 308 | 20241127 | 134500 | 6550428250 | 23200 | 23250 | 23250 | 23200 | 789 |
| 309 | 20241127 | 134400 | 6532103550 | 23200 | 23250 | 23250 | 23200 | 1196 |
| 310 | 20241127 | 134300 | 6504315550 | 23200 | 23250 | 23250 | 23200 | 634 |
| 311 | 20241127 | 134200 | 6489584650 | 23200 | 23300 | 23300 | 23200 | 1410 |
| 312 | 20241127 | 134100 | 6456813100 | 23250 | 23300 | 23300 | 23250 | 1050 |
| 313 | 20241127 | 134000 | 6432371000 | 23250 | 23250 | 23300 | 23250 | 344 |
| 314 | 20241127 | 133900 | 6424372200 | 23200 | 23250 | 23300 | 23200 | 405 |
| 315 | 20241127 | 133800 | 6414950900 | 23200 | 23300 | 23300 | 23200 | 1263 |
| 316 | 20241127 | 133700 | 6385558050 | 23250 | 23300 | 23300 | 23250 | 984 |
| 317 | 20241127 | 133600 | 6362655900 | 23250 | 23300 | 23300 | 23250 | 511 |
| 318 | 20241127 | 133500 | 6350763900 | 23250 | 23300 | 23300 | 23250 | 1329 |
| 319 | 20241127 | 133400 | 6319835750 | 23300 | 23300 | 23350 | 23250 | 710 |
| 320 | 20241127 | 133300 | 6303298550 | 23250 | 23350 | 23350 | 23250 | 791 |
| 321 | 20241127 | 133200 | 6284876300 | 23250 | 23300 | 23350 | 23250 | 627 |
| 322 | 20241127 | 133100 | 6270271450 | 23300 | 23300 | 23350 | 23250 | 1610 |
| 323 | 20241127 | 133000 | 6232780300 | 23250 | 23300 | 23300 | 23250 | 1255 |
| 324 | 20241127 | 132900 | 6203555050 | 23250 | 23300 | 23300 | 23250 | 436 |
| 325 | 20241127 | 132800 | 6193403350 | 23250 | 23300 | 23300 | 23250 | 864 |
| 326 | 20241127 | 132700 | 6173285450 | 23250 | 23300 | 23300 | 23250 | 462 |
| 327 | 20241127 | 132600 | 6162531200 | 23250 | 23300 | 23300 | 23250 | 843 |
| 328 | 20241127 | 132500 | 6142917050 | 23250 | 23300 | 23300 | 23250 | 920 |
| 329 | 20241127 | 132400 | 6121487000 | 23250 | 23300 | 23300 | 23250 | 593 |
| 330 | 20241127 | 132300 | 6107682900 | 23250 | 23250 | 23300 | 23250 | 482 |
| 331 | 20241127 | 132200 | 6096460300 | 23250 | 23350 | 23350 | 23250 | 726 |
| 332 | 20241127 | 132100 | 6079533250 | 23300 | 23300 | 23300 | 23250 | 586 |
| 333 | 20241127 | 132000 | 6065889350 | 23300 | 23300 | 23300 | 23250 | 793 |
| 334 | 20241127 | 131900 | 6047427450 | 23300 | 23350 | 23350 | 23250 | 686 |
| 335 | 20241127 | 131800 | 6031436150 | 23300 | 23350 | 23350 | 23250 | 626 |
| 336 | 20241127 | 131700 | 6016839500 | 23350 | 23300 | 23350 | 23300 | 441 |
| 337 | 20241127 | 131600 | 6006548750 | 23300 | 23300 | 23350 | 23250 | 395 |
| 338 | 20241127 | 131500 | 5997342950 | 23250 | 23350 | 23350 | 23250 | 1056 |
| 339 | 20241127 | 131400 | 5972749350 | 23350 | 23300 | 23350 | 23300 | 730 |
| 340 | 20241127 | 131300 | 5955721900 | 23250 | 23350 | 23350 | 23250 | 386 |
| 341 | 20241127 | 131200 | 5946720000 | 23300 | 23350 | 23350 | 23300 | 957 |
| 342 | 20241127 | 131100 | 5924388300 | 23300 | 23350 | 23350 | 23300 | 1457 |
| 343 | 20241127 | 131000 | 5890415350 | 23300 | 23350 | 23350 | 23300 | 409 |
| 344 | 20241127 | 130900 | 5880874000 | 23300 | 23350 | 23350 | 23300 | 1940 |
| 345 | 20241127 | 130800 | 5835593200 | 23300 | 23300 | 23350 | 23300 | 328 |
| 346 | 20241127 | 130700 | 5827948400 | 23250 | 23350 | 23350 | 23250 | 482 |
| 347 | 20241127 | 130600 | 5816715650 | 23300 | 23350 | 23350 | 23300 | 714 |
| 348 | 20241127 | 130500 | 5800060900 | 23300 | 23350 | 23350 | 23300 | 791 |
| 349 | 20241127 | 130400 | 5781598450 | 23300 | 23350 | 23350 | 23300 | 928 |
| 350 | 20241127 | 130300 | 5759950200 | 23300 | 23350 | 23350 | 23300 | 648 |
| 351 | 20241127 | 130200 | 5744838900 | 23300 | 23350 | 23350 | 23300 | 762 |
| 352 | 20241127 | 130100 | 5727055550 | 23350 | 23350 | 23350 | 23300 | 456 |
| 353 | 20241127 | 130000 | 5716417800 | 23300 | 23350 | 23350 | 23250 | 952 |
| 354 | 20241127 | 125900 | 5694223600 | 23250 | 23300 | 23350 | 23250 | 913 |
| 355 | 20241127 | 125800 | 5672940100 | 23300 | 23350 | 23350 | 23250 | 630 |
| 356 | 20241127 | 125700 | 5658246000 | 23300 | 23350 | 23350 | 23300 | 609 |
| 357 | 20241127 | 125600 | 5644044950 | 23300 | 23350 | 23350 | 23250 | 597 |
| 358 | 20241127 | 125500 | 5630127100 | 23350 | 23300 | 23350 | 23250 | 1113 |
| 359 | 20241127 | 125400 | 5604174050 | 23250 | 23300 | 23300 | 23250 | 368 |
| 360 | 20241127 | 125300 | 5595605850 | 23250 | 23350 | 23350 | 23250 | 726 |
| 361 | 20241127 | 125200 | 5578695300 | 23350 | 23250 | 23350 | 23250 | 1556 |
| 362 | 20241127 | 125100 | 5542423000 | 23250 | 23350 | 23350 | 23250 | 3169 |
| 363 | 20241127 | 125000 | 5468575850 | 23300 | 23300 | 23300 | 23250 | 2337 |
| 364 | 20241127 | 124900 | 5414134850 | 23250 | 23300 | 23300 | 23250 | 745 |
| 365 | 20241127 | 124800 | 5396786650 | 23300 | 23300 | 23300 | 23250 | 566 |
| 366 | 20241127 | 124700 | 5383614400 | 23250 | 23300 | 23300 | 23250 | 694 |
| 367 | 20241127 | 124600 | 5367467200 | 23250 | 23250 | 23300 | 23250 | 650 |
| 368 | 20241127 | 124500 | 5352332450 | 23200 | 23300 | 23300 | 23200 | 408 |
| 369 | 20241127 | 124400 | 5342837400 | 23250 | 23300 | 23300 | 23250 | 719 |
| 370 | 20241127 | 124300 | 5326107750 | 23250 | 23300 | 23300 | 23250 | 466 |
| 371 | 20241127 | 124200 | 5315261400 | 23300 | 23300 | 23300 | 23200 | 1200 |
| 372 | 20241127 | 124100 | 5287318150 | 23300 | 23300 | 23300 | 23250 | 945 |
| 373 | 20241127 | 124000 | 5265311500 | 23250 | 23300 | 23300 | 23250 | 698 |
| 374 | 20241127 | 123900 | 5249068300 | 23300 | 23300 | 23300 | 23250 | 880 |
| 375 | 20241127 | 123800 | 5228571450 | 23300 | 23300 | 23300 | 23200 | 505 |
| 376 | 20241127 | 123700 | 5216818250 | 23250 | 23250 | 23300 | 23250 | 576 |
| 377 | 20241127 | 123600 | 5203415100 | 23250 | 23300 | 23300 | 23250 | 1062 |
| 378 | 20241127 | 123500 | 5178692100 | 23250 | 23250 | 23300 | 23250 | 217 |
| 379 | 20241127 | 123400 | 5173645250 | 23200 | 23300 | 23300 | 23200 | 593 |
| 380 | 20241127 | 123300 | 5159854050 | 23250 | 23300 | 23300 | 23250 | 834 |
| 381 | 20241127 | 123200 | 5140431500 | 23300 | 23250 | 23300 | 23250 | 1918 |
| 382 | 20241127 | 123100 | 5095760650 | 23200 | 23250 | 23300 | 23200 | 321 |
| 383 | 20241127 | 123000 | 5088299700 | 23250 | 23300 | 23300 | 23250 | 601 |
| 384 | 20241127 | 122900 | 5074313600 | 23250 | 23250 | 23300 | 23250 | 910 |
| 385 | 20241127 | 122800 | 5053132950 | 23250 | 23250 | 23300 | 23200 | 517 |
| 386 | 20241127 | 122700 | 5041111600 | 23200 | 23300 | 23300 | 23200 | 460 |
| 387 | 20241127 | 122600 | 5030414550 | 23250 | 23250 | 23300 | 23200 | 953 |
| 388 | 20241127 | 122500 | 5008225400 | 23250 | 23250 | 23300 | 23200 | 1385 |
| 389 | 20241127 | 122400 | 4976067450 | 23200 | 23300 | 23300 | 23200 | 580 |
| 390 | 20241127 | 122300 | 4962578050 | 23250 | 23300 | 23300 | 23250 | 746 |
| 391 | 20241127 | 122200 | 4945205850 | 23250 | 23300 | 23300 | 23200 | 702 |
| 392 | 20241127 | 122100 | 4928883150 | 23250 | 23300 | 23300 | 23250 | 563 |
| 393 | 20241127 | 122000 | 4915781700 | 23300 | 23300 | 23300 | 23200 | 508 |
| 394 | 20241127 | 121900 | 4903959250 | 23200 | 23250 | 23300 | 23200 | 2993 |
| 395 | 20241127 | 121800 | 4834380600 | 23250 | 23300 | 23300 | 23250 | 542 |
| 396 | 20241127 | 121700 | 4821761200 | 23250 | 23300 | 23300 | 23250 | 635 |
| 397 | 20241127 | 121600 | 4806984900 | 23250 | 23300 | 23300 | 23250 | 902 |
| 398 | 20241127 | 121500 | 4785983650 | 23300 | 23300 | 23300 | 23250 | 460 |
| 399 | 20241127 | 121400 | 4775274500 | 23250 | 23300 | 23300 | 23250 | 591 |
| 400 | 20241127 | 121300 | 4761521550 | 23250 | 23300 | 23300 | 23250 | 1286 |
| 401 | 20241127 | 121200 | 4731588250 | 23250 | 23300 | 23300 | 23250 | 677 |
| 402 | 20241127 | 121100 | 4715822450 | 23250 | 23300 | 23300 | 23250 | 447 |
| 403 | 20241127 | 121000 | 4705414700 | 23250 | 23300 | 23300 | 23250 | 963 |
| 404 | 20241127 | 120900 | 4682990050 | 23250 | 23300 | 23300 | 23250 | 902 |
| 405 | 20241127 | 120800 | 4661993650 | 23250 | 23300 | 23300 | 23250 | 627 |
| 406 | 20241127 | 120700 | 4647402650 | 23250 | 23300 | 23300 | 23250 | 867 |
| 407 | 20241127 | 120600 | 4627209550 | 23250 | 23300 | 23300 | 23250 | 1285 |
| 408 | 20241127 | 120500 | 4597295500 | 23300 | 23300 | 23300 | 23250 | 445 |
| 409 | 20241127 | 120400 | 4586936400 | 23250 | 23300 | 23300 | 23250 | 459 |
| 410 | 20241127 | 120300 | 4576251850 | 23250 | 23300 | 23300 | 23250 | 1313 |
| 411 | 20241127 | 120200 | 4545682650 | 23300 | 23300 | 23300 | 23250 | 690 |
| 412 | 20241127 | 120100 | 4529621250 | 23250 | 23300 | 23300 | 23250 | 395 |
| 413 | 20241127 | 120000 | 4520427300 | 23300 | 23300 | 23300 | 23250 | 544 |
| 414 | 20241127 | 115900 | 4507766650 | 23300 | 23250 | 23300 | 23200 | 671 |
| 415 | 20241127 | 115800 | 4492158150 | 23200 | 23250 | 23300 | 23200 | 413 |
| 416 | 20241127 | 115700 | 4482562250 | 23250 | 23250 | 23300 | 23200 | 992 |
| 417 | 20241127 | 115600 | 4459489600 | 23250 | 23250 | 23250 | 23200 | 292 |
| 418 | 20241127 | 115500 | 4452702750 | 23200 | 23250 | 23250 | 23200 | 541 |
| 419 | 20241127 | 115400 | 4440138050 | 23200 | 23250 | 23300 | 23200 | 1000 |
| 420 | 20241127 | 115300 | 4416891900 | 23200 | 23250 | 23250 | 23200 | 395 |
| 421 | 20241127 | 115200 | 4407714800 | 23200 | 23250 | 23300 | 23200 | 639 |
| 422 | 20241127 | 115100 | 4392876700 | 23250 | 23250 | 23300 | 23200 | 435 |
| 423 | 20241127 | 115000 | 4382769350 | 23200 | 23250 | 23300 | 23200 | 796 |
| 424 | 20241127 | 114900 | 4364272850 | 23200 | 23300 | 23300 | 23200 | 485 |
| 425 | 20241127 | 114800 | 4352991950 | 23300 | 23250 | 23300 | 23250 | 267 |
| 426 | 20241127 | 114700 | 4346782100 | 23200 | 23300 | 23300 | 23200 | 991 |
| 427 | 20241127 | 114600 | 4323713750 | 23300 | 23250 | 23300 | 23200 | 734 |
| 428 | 20241127 | 114500 | 4306644350 | 23250 | 23300 | 23300 | 23200 | 557 |
| 429 | 20241127 | 114400 | 4293695000 | 23250 | 23300 | 23300 | 23200 | 760 |
| 430 | 20241127 | 114300 | 4276007650 | 23300 | 23250 | 23300 | 23200 | 586 |
| 431 | 20241127 | 114200 | 4262386550 | 23200 | 23250 | 23250 | 23200 | 432 |
| 432 | 20241127 | 114100 | 4252350700 | 23200 | 23250 | 23300 | 23200 | 662 |
| 433 | 20241127 | 114000 | 4236961300 | 23300 | 23250 | 23300 | 23200 | 985 |
| 434 | 20241127 | 113900 | 4214044650 | 23200 | 23250 | 23300 | 23200 | 454 |
| 435 | 20241127 | 113800 | 4203494450 | 23200 | 23250 | 23300 | 23200 | 528 |
| 436 | 20241127 | 113700 | 4191221900 | 23250 | 23250 | 23300 | 23200 | 994 |
| 437 | 20241127 | 113600 | 4168114250 | 23200 | 23250 | 23250 | 23200 | 406 |
| 438 | 20241127 | 113500 | 4158681850 | 23200 | 23250 | 23300 | 23200 | 685 |
| 439 | 20241127 | 113400 | 4142773750 | 23200 | 23300 | 23300 | 23200 | 5837 |
| 440 | 20241127 | 113300 | 4007327300 | 23250 | 23250 | 23250 | 23200 | 790 |
| 441 | 20241127 | 113200 | 3988962600 | 23200 | 23300 | 23300 | 23200 | 1808 |
| 442 | 20241127 | 113100 | 3946918300 | 23250 | 23300 | 23300 | 23250 | 859 |
| 443 | 20241127 | 113000 | 3926914350 | 23250 | 23300 | 23350 | 23250 | 507 |
| 444 | 20241127 | 112900 | 3915105100 | 23250 | 23300 | 23350 | 23250 | 860 |
| 445 | 20241127 | 112800 | 3895067450 | 23300 | 23350 | 23350 | 23250 | 589 |
| 446 | 20241127 | 112700 | 3881338500 | 23300 | 23300 | 23300 | 23250 | 723 |
| 447 | 20241127 | 112600 | 3864498550 | 23300 | 23300 | 23300 | 23250 | 595 |
| 448 | 20241127 | 112500 | 3850651800 | 23300 | 23300 | 23300 | 23250 | 373 |
| 449 | 20241127 | 112400 | 3841968400 | 23250 | 23300 | 23300 | 23250 | 1011 |
| 450 | 20241127 | 112300 | 3818438800 | 23250 | 23300 | 23300 | 23250 | 701 |
| 451 | 20241127 | 112200 | 3802127750 | 23250 | 23300 | 23300 | 23250 | 482 |
| 452 | 20241127 | 112100 | 3790903050 | 23250 | 23300 | 23300 | 23250 | 920 |
| 453 | 20241127 | 112000 | 3769475800 | 23300 | 23250 | 23350 | 23250 | 546 |
| 454 | 20241127 | 111900 | 3756765450 | 23300 | 23300 | 23350 | 23300 | 1023 |
| 455 | 20241127 | 111800 | 3732905050 | 23300 | 23350 | 23350 | 23250 | 886 |
| 456 | 20241127 | 111700 | 3712250300 | 23300 | 23300 | 23350 | 23250 | 473 |
| 457 | 20241127 | 111600 | 3701229600 | 23300 | 23300 | 23300 | 23250 | 829 |
| 458 | 20241127 | 111500 | 3681931000 | 23250 | 23300 | 23300 | 23250 | 437 |
| 459 | 20241127 | 111400 | 3671756300 | 23250 | 23300 | 23300 | 23250 | 1189 |
| 460 | 20241127 | 111300 | 3644065150 | 23300 | 23300 | 23300 | 23250 | 952 |
| 461 | 20241127 | 111200 | 3621910600 | 23300 | 23250 | 23300 | 23250 | 538 |
| 462 | 20241127 | 111100 | 3609388450 | 23250 | 23300 | 23300 | 23250 | 905 |
| 463 | 20241127 | 111000 | 3588317100 | 23300 | 23300 | 23300 | 23250 | 470 |
| 464 | 20241127 | 110900 | 3577377100 | 23250 | 23350 | 23350 | 23250 | 1065 |
| 465 | 20241127 | 110800 | 3552551250 | 23300 | 23400 | 23400 | 23300 | 3826 |
| 466 | 20241127 | 110700 | 3463226250 | 23400 | 23350 | 23400 | 23300 | 9005 |
| 467 | 20241127 | 110600 | 3252980100 | 23300 | 23350 | 23350 | 23300 | 394 |
| 468 | 20241127 | 110500 | 3243785550 | 23300 | 23350 | 23350 | 23300 | 1063 |
| 469 | 20241127 | 110400 | 3218981500 | 23300 | 23350 | 23350 | 23300 | 827 |
| 470 | 20241127 | 110300 | 3199691700 | 23300 | 23350 | 23350 | 23300 | 591 |
| 471 | 20241127 | 110200 | 3185901550 | 23300 | 23350 | 23350 | 23300 | 662 |
| 472 | 20241127 | 110100 | 3170464300 | 23300 | 23350 | 23350 | 23300 | 1054 |
| 473 | 20241127 | 110000 | 3145874600 | 23300 | 23350 | 23350 | 23300 | 350 |
| 474 | 20241127 | 105900 | 3137707050 | 23300 | 23300 | 23350 | 23300 | 373 |
| 475 | 20241127 | 105800 | 3129014000 | 23250 | 23300 | 23350 | 23250 | 2404 |
| 476 | 20241127 | 105700 | 3073018500 | 23250 | 23300 | 23300 | 23250 | 556 |
| 477 | 20241127 | 105600 | 3060073950 | 23250 | 23300 | 23300 | 23250 | 1685 |
| 478 | 20241127 | 105500 | 3020828100 | 23250 | 23250 | 23300 | 23200 | 945 |
| 479 | 20241127 | 105400 | 2998827100 | 23300 | 23300 | 23300 | 23250 | 750 |
| 480 | 20241127 | 105300 | 2981363900 | 23250 | 23300 | 23300 | 23250 | 789 |
| 481 | 20241127 | 105200 | 2963006500 | 23250 | 23300 | 23300 | 23250 | 886 |
| 482 | 20241127 | 105100 | 2942372700 | 23250 | 23300 | 23300 | 23250 | 679 |
| 483 | 20241127 | 105000 | 2926575100 | 23250 | 23350 | 23350 | 23250 | 658 |
| 484 | 20241127 | 104900 | 2911233650 | 23300 | 23350 | 23350 | 23300 | 583 |
| 485 | 20241127 | 104800 | 2897632300 | 23300 | 23300 | 23350 | 23250 | 1100 |
| 486 | 20241127 | 104700 | 2871985200 | 23300 | 23300 | 23350 | 23250 | 411 |
| 487 | 20241127 | 104600 | 2862415150 | 23250 | 23350 | 23350 | 23250 | 1369 |
| 488 | 20241127 | 104500 | 2830505800 | 23350 | 23300 | 23350 | 23300 | 1077 |
| 489 | 20241127 | 104400 | 2805379150 | 23300 | 23350 | 23350 | 23250 | 926 |
| 490 | 20241127 | 104300 | 2783798250 | 23300 | 23350 | 23350 | 23300 | 1132 |
| 491 | 20241127 | 104200 | 2757406800 | 23300 | 23300 | 23350 | 23250 | 767 |
| 492 | 20241127 | 104100 | 2739532750 | 23250 | 23250 | 23300 | 23200 | 2214 |
| 493 | 20241127 | 104000 | 2687985650 | 23200 | 23300 | 23300 | 23200 | 426 |
| 494 | 20241127 | 103900 | 2678071500 | 23250 | 23200 | 23300 | 23200 | 423 |
| 495 | 20241127 | 103800 | 2668233500 | 23200 | 23250 | 23250 | 23200 | 1213 |
| 496 | 20241127 | 103700 | 2640049000 | 23200 | 23250 | 23250 | 23200 | 680 |
| 497 | 20241127 | 103600 | 2624248900 | 23200 | 23250 | 23300 | 23200 | 406 |
| 498 | 20241127 | 103500 | 2614808450 | 23250 | 23300 | 23300 | 23200 | 1190 |
| 499 | 20241127 | 103400 | 2587141900 | 23250 | 23250 | 23300 | 23250 | 402 |
| 500 | 20241127 | 103300 | 2577792950 | 23200 | 23300 | 23300 | 23200 | 894 |
| 501 | 20241127 | 103200 | 2556992800 | 23250 | 23250 | 23300 | 23250 | 704 |
| 502 | 20241127 | 103100 | 2540605850 | 23200 | 23250 | 23300 | 23200 | 463 |
| 503 | 20241127 | 103000 | 2529842150 | 23250 | 23250 | 23250 | 23200 | 620 |
| 504 | 20241127 | 102900 | 2515442100 | 23200 | 23300 | 23300 | 23200 | 868 |
| 505 | 20241127 | 102800 | 2495260000 | 23250 | 23250 | 23250 | 23200 | 728 |
| 506 | 20241127 | 102700 | 2478344250 | 23200 | 23250 | 23250 | 23200 | 461 |
| 507 | 20241127 | 102600 | 2467636550 | 23200 | 23300 | 23300 | 23200 | 752 |
| 508 | 20241127 | 102500 | 2450154900 | 23250 | 23250 | 23300 | 23200 | 1103 |
| 509 | 20241127 | 102400 | 2424505350 | 23200 | 23200 | 23250 | 23200 | 267 |
| 510 | 20241127 | 102300 | 2418310100 | 23150 | 23300 | 23300 | 23150 | 3744 |
| 511 | 20241127 | 102200 | 2331420700 | 23300 | 23300 | 23300 | 23250 | 934 |
| 512 | 20241127 | 102100 | 2309669950 | 23250 | 23300 | 23300 | 23200 | 437 |
| 513 | 20241127 | 102000 | 2299499450 | 23300 | 23350 | 23350 | 23200 | 943 |
| 514 | 20241127 | 101900 | 2277532150 | 23300 | 23350 | 23350 | 23300 | 1506 |
| 515 | 20241127 | 101800 | 2242385300 | 23300 | 23350 | 23350 | 23300 | 469 |
| 516 | 20241127 | 101700 | 2231445300 | 23350 | 23350 | 23350 | 23300 | 838 |
| 517 | 20241127 | 101600 | 2211899450 | 23350 | 23350 | 23350 | 23300 | 1153 |
| 518 | 20241127 | 101500 | 2185001800 | 23350 | 23350 | 23350 | 23300 | 866 |
| 519 | 20241127 | 101400 | 2164794400 | 23350 | 23350 | 23350 | 23300 | 743 |
| 520 | 20241127 | 101300 | 2147468550 | 23350 | 23350 | 23350 | 23300 | 532 |
| 521 | 20241127 | 101200 | 2135058450 | 23300 | 23350 | 23350 | 23300 | 1168 |
| 522 | 20241127 | 101100 | 2107815150 | 23300 | 23350 | 23350 | 23300 | 931 |
| 523 | 20241127 | 101000 | 2086106600 | 23300 | 23300 | 23350 | 23250 | 13505 |
| 524 | 20241127 | 100900 | 1771286200 | 23300 | 23250 | 23300 | 23250 | 1757 |
| 525 | 20241127 | 100800 | 1730388600 | 23250 | 23250 | 23300 | 23200 | 566 |
| 526 | 20241127 | 100700 | 1717231950 | 23250 | 23300 | 23300 | 23250 | 596 |
| 527 | 20241127 | 100600 | 1703362750 | 23300 | 23300 | 23300 | 23200 | 1272 |
| 528 | 20241127 | 100500 | 1673740150 | 23250 | 23300 | 23300 | 23200 | 659 |
| 529 | 20241127 | 100400 | 1658418300 | 23300 | 23250 | 23300 | 23200 | 5787 |
| 530 | 20241127 | 100300 | 1523648100 | 23200 | 23250 | 23300 | 23200 | 1506 |
| 531 | 20241127 | 100200 | 1488624400 | 23250 | 23250 | 23250 | 23200 | 425 |
| 532 | 20241127 | 100100 | 1478751450 | 23200 | 23250 | 23300 | 23200 | 709 |
| 533 | 20241127 | 100000 | 1462275550 | 23200 | 23300 | 23300 | 23200 | 671 |
| 534 | 20241127 | 095900 | 1446665050 | 23250 | 23300 | 23300 | 23200 | 892 |
| 535 | 20241127 | 095800 | 1425898050 | 23250 | 23250 | 23300 | 23200 | 490 |
| 536 | 20241127 | 095700 | 1414511800 | 23200 | 23250 | 23250 | 23200 | 709 |
| 537 | 20241127 | 095600 | 1398045550 | 23250 | 23250 | 23250 | 23200 | 1061 |
| 538 | 20241127 | 095500 | 1373394700 | 23200 | 23250 | 23250 | 23200 | 570 |
| 539 | 20241127 | 095400 | 1360157600 | 23200 | 23300 | 23300 | 23200 | 629 |
| 540 | 20241127 | 095300 | 1345527200 | 23300 | 23300 | 23300 | 23200 | 1553 |
| 541 | 20241127 | 095200 | 1309363000 | 23250 | 23300 | 23300 | 23200 | 962 |
| 542 | 20241127 | 095100 | 1286995450 | 23250 | 23250 | 23300 | 23250 | 483 |
| 543 | 20241127 | 095000 | 1275762350 | 23250 | 23250 | 23300 | 23250 | 1182 |
| 544 | 20241127 | 094900 | 1248247750 | 23200 | 23250 | 23300 | 23200 | 704 |
| 545 | 20241127 | 094800 | 1231893900 | 23200 | 23300 | 23300 | 23200 | 591 |
| 546 | 20241127 | 094700 | 1218158950 | 23250 | 23250 | 23300 | 23200 | 327 |
| 547 | 20241127 | 094600 | 1210556800 | 23200 | 23300 | 23300 | 23150 | 1031 |
| 548 | 20241127 | 094500 | 1186591050 | 23250 | 23300 | 23350 | 23250 | 1153 |
| 549 | 20241127 | 094400 | 1159736000 | 23300 | 23250 | 23300 | 23200 | 869 |
| 550 | 20241127 | 094300 | 1139527450 | 23200 | 23150 | 23250 | 23150 | 1081 |
| 551 | 20241127 | 094200 | 1114429250 | 23200 | 23200 | 23200 | 23100 | 493 |
| 552 | 20241127 | 094100 | 1103012450 | 23150 | 23150 | 23200 | 23100 | 732 |
| 553 | 20241127 | 094000 | 1086061350 | 23150 | 23100 | 23200 | 23050 | 1618 |
| 554 | 20241127 | 093900 | 1048678850 | 23050 | 23100 | 23100 | 23050 | 315 |
| 555 | 20241127 | 093800 | 1041406050 | 23050 | 23050 | 23100 | 23050 | 316 |
| 556 | 20241127 | 093700 | 1034119900 | 23050 | 23100 | 23100 | 23000 | 459 |
| 557 | 20241127 | 093600 | 1023541100 | 23050 | 22950 | 23050 | 22950 | 2232 |
| 558 | 20241127 | 093500 | 972254450 | 23000 | 22950 | 23000 | 22950 | 2321 |
| 559 | 20241127 | 093400 | 918875950 | 23000 | 22950 | 23000 | 22950 | 225 |
| 560 | 20241127 | 093300 | 913710500 | 22900 | 22950 | 23000 | 22900 | 676 |
| 561 | 20241127 | 093200 | 898203350 | 23000 | 22900 | 23000 | 22900 | 347 |
| 562 | 20241127 | 093100 | 890246650 | 22900 | 23000 | 23000 | 22900 | 99 |
| 563 | 20241127 | 093000 | 887976450 | 22950 | 23000 | 23000 | 22900 | 630 |
| 564 | 20241127 | 092900 | 873522450 | 22950 | 22900 | 23000 | 22900 | 1067 |
| 565 | 20241127 | 092800 | 849032750 | 22900 | 22900 | 22900 | 22900 | 301 |
| 566 | 20241127 | 092700 | 842139850 | 22900 | 22950 | 22950 | 22900 | 254 |
| 567 | 20241127 | 092600 | 836322500 | 22900 | 22900 | 22900 | 22900 | 239 |
| 568 | 20241127 | 092500 | 830849400 | 22900 | 22900 | 22950 | 22900 | 606 |
| 569 | 20241127 | 092400 | 816969750 | 22900 | 22950 | 23000 | 22900 | 1738 |
| 570 | 20241127 | 092300 | 777087750 | 22900 | 22900 | 22950 | 22900 | 110 |
| 571 | 20241127 | 092200 | 774566900 | 22900 | 22850 | 22950 | 22850 | 396 |
| 572 | 20241127 | 092100 | 765505950 | 22900 | 22950 | 22950 | 22850 | 437 |
| 573 | 20241127 | 092000 | 755503200 | 22850 | 22900 | 22950 | 22850 | 588 |
| 574 | 20241127 | 091900 | 742060350 | 22900 | 22900 | 22950 | 22850 | 319 |
| 575 | 20241127 | 091800 | 734755950 | 22850 | 22900 | 22950 | 22850 | 606 |
| 576 | 20241127 | 091700 | 720886700 | 22900 | 22850 | 22900 | 22850 | 1058 |
| 577 | 20241127 | 091600 | 696674450 | 22850 | 22850 | 22900 | 22850 | 1570 |
| 578 | 20241127 | 091500 | 660761800 | 22850 | 22900 | 22900 | 22850 | 657 |
| 579 | 20241127 | 091400 | 645748050 | 22850 | 22950 | 23000 | 22850 | 1293 |
| 580 | 20241127 | 091300 | 616135550 | 22950 | 23000 | 23000 | 22950 | 139 |
| 581 | 20241127 | 091200 | 612944150 | 23000 | 22950 | 23000 | 22900 | 1634 |
| 582 | 20241127 | 091100 | 575404750 | 22950 | 22950 | 23000 | 22900 | 527 |
| 583 | 20241127 | 091000 | 563299300 | 22950 | 23000 | 23050 | 22900 | 954 |
| 584 | 20241127 | 090900 | 541402700 | 23050 | 23100 | 23100 | 23000 | 10362 |
| 585 | 20241127 | 090800 | 302574550 | 23050 | 23100 | 23150 | 23050 | 523 |
| 586 | 20241127 | 090700 | 290501900 | 23100 | 23150 | 23250 | 23100 | 813 |
| 587 | 20241127 | 090600 | 271679950 | 23200 | 23250 | 23250 | 23150 | 1133 |
| 588 | 20241127 | 090500 | 245397100 | 23250 | 23250 | 23250 | 23200 | 101 |
| 589 | 20241127 | 090400 | 243050250 | 23250 | 23200 | 23300 | 23200 | 129 |
| 590 | 20241127 | 090300 | 240055750 | 23250 | 23350 | 23350 | 23250 | 305 |
| 591 | 20241127 | 090200 | 232961500 | 23400 | 23350 | 23400 | 23250 | 1189 |
| 592 | 20241127 | 090100 | 205183650 | 23300 | 23100 | 23450 | 23100 | 4804 |
| 593 | 20241127 | 090000 | 92972600 | 23150 | 23000 | 23150 | 23000 | 4038 |