31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 3 | 20241127 | 183000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20241127 | 182900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20241127 | 182800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20241127 | 182700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20241127 | 182600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20241127 | 182500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20241127 | 182400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20241127 | 182300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20241127 | 182200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20241127 | 182100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20241127 | 182000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20241127 | 181900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20241127 | 181800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20241127 | 181700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20241127 | 181600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20241127 | 181500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20241127 | 181400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20241127 | 181300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20241127 | 181200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20241127 | 181100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20241127 | 181000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20241127 | 180900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20241127 | 180800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20241127 | 180700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20241127 | 180600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20241127 | 180500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20241127 | 180400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20241127 | 180300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20241127 | 180200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20241127 | 180100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 33 | 20241127 | 180000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20241127 | 175900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20241127 | 175800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20241127 | 175700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20241127 | 175600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20241127 | 175500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20241127 | 175400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20241127 | 175300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20241127 | 175200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20241127 | 175100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20241127 | 175000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20241127 | 174900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20241127 | 174800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20241127 | 174700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20241127 | 174600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20241127 | 174500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20241127 | 174400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20241127 | 174300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20241127 | 174200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20241127 | 174100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20241127 | 174000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20241127 | 173900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20241127 | 173800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20241127 | 173700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20241127 | 173600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20241127 | 173500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20241127 | 173400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20241127 | 173300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20241127 | 173200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20241127 | 173100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 63 | 20241127 | 173000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20241127 | 172900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20241127 | 172800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20241127 | 172700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20241127 | 172600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20241127 | 172500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20241127 | 172400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20241127 | 172300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20241127 | 172200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20241127 | 172100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20241127 | 172000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20241127 | 171900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20241127 | 171800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20241127 | 171700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20241127 | 171600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20241127 | 171500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20241127 | 171400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20241127 | 171300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20241127 | 171200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20241127 | 171100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20241127 | 171000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20241127 | 170900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20241127 | 170800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20241127 | 170700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20241127 | 170600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20241127 | 170500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20241127 | 170400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20241127 | 170300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20241127 | 170200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20241127 | 170100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 93 | 20241127 | 170000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20241127 | 165900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20241127 | 165800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20241127 | 165700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20241127 | 165600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20241127 | 165500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20241127 | 165400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20241127 | 165300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20241127 | 165200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20241127 | 165100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20241127 | 165000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20241127 | 164900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20241127 | 164800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20241127 | 164700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20241127 | 164600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20241127 | 164500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20241127 | 164400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20241127 | 164300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20241127 | 164200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20241127 | 164100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20241127 | 164000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20241127 | 163900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20241127 | 163800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20241127 | 163700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20241127 | 163600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20241127 | 163500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20241127 | 163400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20241127 | 163300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20241127 | 163200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20241127 | 163100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 123 | 20241127 | 163000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20241127 | 162900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20241127 | 162800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20241127 | 162700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20241127 | 162600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20241127 | 162500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20241127 | 162400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20241127 | 162300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20241127 | 162200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20241127 | 162100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20241127 | 162000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20241127 | 161900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20241127 | 161800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20241127 | 161700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20241127 | 161600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20241127 | 161500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20241127 | 161400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20241127 | 161300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20241127 | 161200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20241127 | 161100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20241127 | 161000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20241127 | 160900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20241127 | 160800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20241127 | 160700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20241127 | 160600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20241127 | 160500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20241127 | 160400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20241127 | 160300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20241127 | 160200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20241127 | 160100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 153 | 20241127 | 160000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20241127 | 155900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20241127 | 155800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20241127 | 155700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20241127 | 155600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20241127 | 155500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20241127 | 155400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20241127 | 155300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20241127 | 155200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20241127 | 155100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20241127 | 155000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20241127 | 154900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20241127 | 154800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20241127 | 154700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20241127 | 154600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20241127 | 154500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20241127 | 154400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20241127 | 154300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20241127 | 154200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20241127 | 154100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20241127 | 154000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20241127 | 153900 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20241127 | 153800 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20241127 | 153700 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20241127 | 153600 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20241127 | 153500 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20241127 | 153400 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20241127 | 153300 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20241127 | 153200 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20241127 | 153100 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 183 | 20241127 | 153000 | 32132754900 | 46800 | 46800 | 46800 | 46800 | 13962 |
| 184 | 20241127 | 152900 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 185 | 20241127 | 152800 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 186 | 20241127 | 152700 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 187 | 20241127 | 152600 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 188 | 20241127 | 152500 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 189 | 20241127 | 152400 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 190 | 20241127 | 152300 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 191 | 20241127 | 152200 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 192 | 20241127 | 152100 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 193 | 20241127 | 152000 | 31479333300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 194 | 20241127 | 151900 | 31479333300 | 46850 | 46750 | 46900 | 46700 | 8056 |
| 195 | 20241127 | 151800 | 31102317850 | 46750 | 46750 | 46800 | 46700 | 3519 |
| 196 | 20241127 | 151700 | 30937801750 | 46750 | 46700 | 46750 | 46650 | 3769 |
| 197 | 20241127 | 151600 | 30761685500 | 46700 | 46650 | 46700 | 46600 | 2614 |
| 198 | 20241127 | 151500 | 30639666400 | 46650 | 46550 | 46650 | 46500 | 1437 |
| 199 | 20241127 | 151400 | 30572709400 | 46550 | 46450 | 46550 | 46400 | 809 |
| 200 | 20241127 | 151300 | 30535108150 | 46400 | 46600 | 46600 | 46350 | 4421 |
| 201 | 20241127 | 151200 | 30329732350 | 46600 | 46650 | 46650 | 46450 | 3422 |
| 202 | 20241127 | 151100 | 30170431500 | 46650 | 46600 | 46800 | 46500 | 4734 |
| 203 | 20241127 | 151000 | 29949524200 | 46600 | 46700 | 46750 | 46550 | 3851 |
| 204 | 20241127 | 150900 | 29769777250 | 46550 | 46600 | 46750 | 46500 | 10766 |
| 205 | 20241127 | 150800 | 29267569000 | 46600 | 46550 | 46600 | 46400 | 5673 |
| 206 | 20241127 | 150700 | 29003627800 | 46550 | 46550 | 46550 | 46400 | 1934 |
| 207 | 20241127 | 150600 | 28913690050 | 46550 | 46300 | 46600 | 46250 | 15664 |
| 208 | 20241127 | 150500 | 28185949400 | 46250 | 46300 | 46300 | 46250 | 924 |
| 209 | 20241127 | 150400 | 28143175350 | 46300 | 46300 | 46350 | 46250 | 1356 |
| 210 | 20241127 | 150300 | 28080417600 | 46300 | 46350 | 46350 | 46250 | 600 |
| 211 | 20241127 | 150200 | 28052626800 | 46300 | 46350 | 46350 | 46200 | 750 |
| 212 | 20241127 | 150100 | 28017909150 | 46350 | 46250 | 46350 | 46250 | 2222 |
| 213 | 20241127 | 150000 | 27915000350 | 46250 | 46150 | 46350 | 46100 | 2212 |
| 214 | 20241127 | 145900 | 27812780950 | 46150 | 46050 | 46150 | 46050 | 659 |
| 215 | 20241127 | 145800 | 27782392700 | 46050 | 46050 | 46150 | 46050 | 1019 |
| 216 | 20241127 | 145700 | 27735429800 | 46000 | 46250 | 46250 | 45950 | 1540 |
| 217 | 20241127 | 145600 | 27664465400 | 46250 | 46250 | 46300 | 46200 | 1016 |
| 218 | 20241127 | 145500 | 27617497100 | 46250 | 46250 | 46300 | 46200 | 813 |
| 219 | 20241127 | 145400 | 27579897500 | 46250 | 46250 | 46350 | 46200 | 3588 |
| 220 | 20241127 | 145300 | 27413688850 | 46250 | 46250 | 46350 | 46250 | 1380 |
| 221 | 20241127 | 145200 | 27349796800 | 46300 | 46400 | 46400 | 46200 | 1220 |
| 222 | 20241127 | 145100 | 27293322950 | 46400 | 46400 | 46400 | 46300 | 2995 |
| 223 | 20241127 | 145000 | 27154417800 | 46400 | 46000 | 46400 | 46000 | 5946 |
| 224 | 20241127 | 144900 | 26879756600 | 46000 | 46000 | 46000 | 45900 | 743 |
| 225 | 20241127 | 144800 | 26845604900 | 46000 | 46050 | 46050 | 46000 | 466 |
| 226 | 20241127 | 144700 | 26824164900 | 46050 | 46000 | 46050 | 45950 | 452 |
| 227 | 20241127 | 144600 | 26803367150 | 46000 | 46050 | 46100 | 45950 | 449 |
| 228 | 20241127 | 144500 | 26782703550 | 46050 | 46050 | 46050 | 46000 | 516 |
| 229 | 20241127 | 144400 | 26758958050 | 46100 | 46050 | 46100 | 46000 | 796 |
| 230 | 20241127 | 144300 | 26722316650 | 46050 | 46050 | 46100 | 46000 | 582 |
| 231 | 20241127 | 144200 | 26695510050 | 46050 | 46100 | 46100 | 46000 | 593 |
| 232 | 20241127 | 144100 | 26668212250 | 46100 | 46100 | 46100 | 46050 | 360 |
| 233 | 20241127 | 144000 | 26651628750 | 46050 | 46000 | 46100 | 45950 | 559 |
| 234 | 20241127 | 143900 | 26625887650 | 46000 | 46100 | 46100 | 46000 | 317 |
| 235 | 20241127 | 143800 | 26611288500 | 46100 | 46050 | 46100 | 46050 | 350 |
| 236 | 20241127 | 143700 | 26595163050 | 46050 | 45900 | 46050 | 45900 | 812 |
| 237 | 20241127 | 143600 | 26557875100 | 45900 | 46000 | 46100 | 45900 | 807 |
| 238 | 20241127 | 143500 | 26520718050 | 46050 | 46000 | 46100 | 46000 | 265 |
| 239 | 20241127 | 143400 | 26508513650 | 46000 | 46150 | 46150 | 45950 | 404 |
| 240 | 20241127 | 143300 | 26489924950 | 46150 | 46100 | 46150 | 46050 | 439 |
| 241 | 20241127 | 143200 | 26469681350 | 46100 | 46050 | 46100 | 46050 | 441 |
| 242 | 20241127 | 143100 | 26449353300 | 46050 | 46000 | 46050 | 45950 | 485 |
| 243 | 20241127 | 143000 | 26427041300 | 46000 | 46000 | 46000 | 45950 | 395 |
| 244 | 20241127 | 142900 | 26408871950 | 45950 | 45950 | 46000 | 45900 | 521 |
| 245 | 20241127 | 142800 | 26384925350 | 46000 | 46000 | 46000 | 45900 | 1268 |
| 246 | 20241127 | 142700 | 26326706450 | 46000 | 46150 | 46150 | 46000 | 710 |
| 247 | 20241127 | 142600 | 26294018450 | 46150 | 46150 | 46200 | 46100 | 1205 |
| 248 | 20241127 | 142500 | 26238432300 | 46150 | 46200 | 46200 | 46150 | 966 |
| 249 | 20241127 | 142400 | 26193846500 | 46150 | 46200 | 46200 | 46100 | 1124 |
| 250 | 20241127 | 142300 | 26141939100 | 46200 | 46200 | 46200 | 46100 | 1120 |
| 251 | 20241127 | 142200 | 26090231200 | 46150 | 46050 | 46200 | 46050 | 986 |
| 252 | 20241127 | 142100 | 26044737950 | 46100 | 46150 | 46200 | 46050 | 1226 |
| 253 | 20241127 | 142000 | 25988180600 | 46150 | 46050 | 46150 | 46000 | 570 |
| 254 | 20241127 | 141900 | 25961910650 | 46000 | 46050 | 46050 | 46000 | 414 |
| 255 | 20241127 | 141800 | 25942854800 | 45900 | 45850 | 46150 | 45850 | 2676 |
| 256 | 20241127 | 141700 | 25819637950 | 45900 | 46050 | 46050 | 45900 | 652 |
| 257 | 20241127 | 141600 | 25789666100 | 46050 | 46100 | 46100 | 45950 | 1129 |
| 258 | 20241127 | 141500 | 25737640150 | 46100 | 45950 | 46100 | 45900 | 1091 |
| 259 | 20241127 | 141400 | 25687489950 | 45950 | 45950 | 45950 | 45800 | 707 |
| 260 | 20241127 | 141300 | 25655035400 | 45900 | 45650 | 45950 | 45500 | 801 |
| 261 | 20241127 | 141200 | 25618357950 | 45600 | 45900 | 45950 | 45500 | 3676 |
| 262 | 20241127 | 141100 | 25450157650 | 45950 | 45950 | 45950 | 45900 | 426 |
| 263 | 20241127 | 141000 | 25430585850 | 45950 | 45900 | 46050 | 45900 | 1256 |
| 264 | 20241127 | 140900 | 25372887950 | 45900 | 46200 | 46250 | 45900 | 3512 |
| 265 | 20241127 | 140800 | 25211169850 | 46200 | 46150 | 46250 | 46150 | 297 |
| 266 | 20241127 | 140700 | 25197445050 | 46150 | 46300 | 46300 | 46150 | 577 |
| 267 | 20241127 | 140600 | 25170756250 | 46300 | 46200 | 46300 | 46150 | 874 |
| 268 | 20241127 | 140500 | 25130330000 | 46200 | 46350 | 46350 | 46200 | 841 |
| 269 | 20241127 | 140400 | 25091435700 | 46350 | 46350 | 46350 | 46300 | 1260 |
| 270 | 20241127 | 140300 | 25033050750 | 46350 | 46350 | 46350 | 46300 | 839 |
| 271 | 20241127 | 140200 | 24994185500 | 46350 | 46300 | 46350 | 46250 | 930 |
| 272 | 20241127 | 140100 | 24951125550 | 46300 | 46200 | 46300 | 46200 | 631 |
| 273 | 20241127 | 140000 | 24921930900 | 46200 | 46100 | 46200 | 46100 | 1020 |
| 274 | 20241127 | 135900 | 24874872150 | 46100 | 46300 | 46300 | 46100 | 1197 |
| 275 | 20241127 | 135800 | 24819575050 | 46300 | 46350 | 46400 | 46250 | 1528 |
| 276 | 20241127 | 135700 | 24748842700 | 46350 | 46400 | 46400 | 46300 | 1286 |
| 277 | 20241127 | 135600 | 24689215050 | 46400 | 46400 | 46450 | 46200 | 2516 |
| 278 | 20241127 | 135500 | 24572622450 | 46400 | 46300 | 46400 | 46300 | 586 |
| 279 | 20241127 | 135400 | 24545448000 | 46350 | 46300 | 46450 | 46300 | 2759 |
| 280 | 20241127 | 135300 | 24417496300 | 46300 | 46250 | 46300 | 46250 | 365 |
| 281 | 20241127 | 135200 | 24400600900 | 46250 | 46250 | 46300 | 46250 | 443 |
| 282 | 20241127 | 135100 | 24380105500 | 46250 | 46300 | 46300 | 46250 | 261 |
| 283 | 20241127 | 135000 | 24368021950 | 46250 | 46200 | 46300 | 46200 | 523 |
| 284 | 20241127 | 134900 | 24343824850 | 46200 | 46300 | 46350 | 46100 | 1513 |
| 285 | 20241127 | 134800 | 24273913900 | 46350 | 46300 | 46350 | 46300 | 246 |
| 286 | 20241127 | 134700 | 24262512400 | 46300 | 46300 | 46350 | 46300 | 962 |
| 287 | 20241127 | 134600 | 24217963350 | 46300 | 46350 | 46350 | 46200 | 528 |
| 288 | 20241127 | 134500 | 24193526150 | 46300 | 46300 | 46350 | 46300 | 1169 |
| 289 | 20241127 | 134400 | 24139390650 | 46250 | 46300 | 46300 | 46250 | 461 |
| 290 | 20241127 | 134300 | 24118058700 | 46300 | 46300 | 46300 | 46100 | 1315 |
| 291 | 20241127 | 134200 | 24057312900 | 46300 | 46250 | 46300 | 46200 | 765 |
| 292 | 20241127 | 134100 | 24021926500 | 46250 | 46300 | 46300 | 46250 | 437 |
| 293 | 20241127 | 134000 | 24001701000 | 46300 | 46300 | 46300 | 46250 | 879 |
| 294 | 20241127 | 133900 | 23961024650 | 46300 | 46250 | 46300 | 46250 | 749 |
| 295 | 20241127 | 133800 | 23926363600 | 46250 | 46250 | 46250 | 46200 | 423 |
| 296 | 20241127 | 133700 | 23906799900 | 46250 | 46250 | 46250 | 46150 | 684 |
| 297 | 20241127 | 133600 | 23875187150 | 46200 | 46200 | 46250 | 46150 | 851 |
| 298 | 20241127 | 133500 | 23835866900 | 46200 | 46150 | 46200 | 46150 | 640 |
| 299 | 20241127 | 133400 | 23806318350 | 46100 | 46200 | 46200 | 46100 | 1237 |
| 300 | 20241127 | 133300 | 23749203400 | 46250 | 46200 | 46250 | 46200 | 458 |
| 301 | 20241127 | 133200 | 23728028950 | 46200 | 46300 | 46350 | 46200 | 765 |
| 302 | 20241127 | 133100 | 23692633500 | 46250 | 46250 | 46350 | 46250 | 446 |
| 303 | 20241127 | 133000 | 23671979700 | 46250 | 46250 | 46300 | 46200 | 437 |
| 304 | 20241127 | 132900 | 23651771750 | 46250 | 46350 | 46350 | 46250 | 529 |
| 305 | 20241127 | 132800 | 23627274750 | 46350 | 46250 | 46350 | 46250 | 518 |
| 306 | 20241127 | 132700 | 23603297750 | 46300 | 46250 | 46300 | 46200 | 784 |
| 307 | 20241127 | 132600 | 23567041250 | 46200 | 46400 | 46400 | 46200 | 719 |
| 308 | 20241127 | 132500 | 23533740450 | 46400 | 46450 | 46450 | 46250 | 1829 |
| 309 | 20241127 | 132400 | 23448943800 | 46450 | 46450 | 46450 | 46300 | 1536 |
| 310 | 20241127 | 132300 | 23377692050 | 46450 | 46450 | 46500 | 46400 | 2962 |
| 311 | 20241127 | 132200 | 23240073400 | 46450 | 46400 | 46450 | 46400 | 4528 |
| 312 | 20241127 | 132100 | 23029775000 | 46400 | 46250 | 46450 | 46200 | 4476 |
| 313 | 20241127 | 132000 | 22822220350 | 46250 | 46100 | 46250 | 46100 | 1024 |
| 314 | 20241127 | 131900 | 22774920500 | 46100 | 46050 | 46100 | 46000 | 1231 |
| 315 | 20241127 | 131800 | 22718257100 | 46100 | 46150 | 46200 | 46100 | 831 |
| 316 | 20241127 | 131700 | 22679911200 | 46150 | 46200 | 46200 | 46100 | 869 |
| 317 | 20241127 | 131600 | 22639809950 | 46200 | 46200 | 46250 | 46150 | 315 |
| 318 | 20241127 | 131500 | 22625255350 | 46250 | 46200 | 46250 | 46150 | 377 |
| 319 | 20241127 | 131400 | 22607839050 | 46200 | 46150 | 46200 | 46100 | 920 |
| 320 | 20241127 | 131300 | 22565385000 | 46150 | 46150 | 46200 | 46100 | 910 |
| 321 | 20241127 | 131200 | 22523385150 | 46150 | 46350 | 46350 | 46150 | 1878 |
| 322 | 20241127 | 131100 | 22436503250 | 46350 | 46200 | 46400 | 46200 | 1553 |
| 323 | 20241127 | 131000 | 22364579500 | 46200 | 46150 | 46300 | 46050 | 1484 |
| 324 | 20241127 | 130900 | 22296098800 | 46300 | 46400 | 46400 | 46150 | 3064 |
| 325 | 20241127 | 130800 | 22154427750 | 46350 | 46300 | 46450 | 46250 | 8565 |
| 326 | 20241127 | 130700 | 21757192650 | 46300 | 46250 | 46300 | 46050 | 3974 |
| 327 | 20241127 | 130600 | 21573703750 | 46200 | 46250 | 46300 | 46200 | 2197 |
| 328 | 20241127 | 130500 | 21472063150 | 46250 | 46150 | 46300 | 46150 | 6326 |
| 329 | 20241127 | 130400 | 21179457350 | 46200 | 45700 | 46250 | 45700 | 12229 |
| 330 | 20241127 | 130300 | 20616970250 | 45700 | 45450 | 45700 | 45450 | 317 |
| 331 | 20241127 | 130200 | 20602514400 | 45400 | 45550 | 45650 | 45400 | 458 |
| 332 | 20241127 | 130100 | 20581689600 | 45550 | 45500 | 45600 | 45500 | 435 |
| 333 | 20241127 | 130000 | 20561890650 | 45500 | 45500 | 45500 | 45450 | 1265 |
| 334 | 20241127 | 125900 | 20504365250 | 45550 | 45550 | 45550 | 45450 | 206 |
| 335 | 20241127 | 125800 | 20494997350 | 45450 | 45700 | 45700 | 45450 | 241 |
| 336 | 20241127 | 125700 | 20484014400 | 45650 | 45700 | 45700 | 45650 | 174 |
| 337 | 20241127 | 125600 | 20476070100 | 45750 | 45750 | 45750 | 45750 | 59 |
| 338 | 20241127 | 125500 | 20473370850 | 45800 | 45600 | 45800 | 45500 | 2243 |
| 339 | 20241127 | 125400 | 20370811200 | 45600 | 45350 | 45600 | 45350 | 968 |
| 340 | 20241127 | 125300 | 20326806050 | 45350 | 45350 | 45400 | 45350 | 438 |
| 341 | 20241127 | 125200 | 20306938200 | 45350 | 45500 | 45550 | 45350 | 642 |
| 342 | 20241127 | 125100 | 20277762550 | 45500 | 45450 | 45550 | 45450 | 245 |
| 343 | 20241127 | 125000 | 20266615050 | 45500 | 45500 | 45500 | 45450 | 341 |
| 344 | 20241127 | 124900 | 20251110000 | 45450 | 45500 | 45500 | 45450 | 242 |
| 345 | 20241127 | 124800 | 20240110250 | 45450 | 45450 | 45450 | 45400 | 598 |
| 346 | 20241127 | 124700 | 20212934850 | 45500 | 45450 | 45500 | 45400 | 201 |
| 347 | 20241127 | 124600 | 20203795700 | 45450 | 45500 | 45500 | 45450 | 64 |
| 348 | 20241127 | 124500 | 20200886700 | 45500 | 45400 | 45500 | 45350 | 401 |
| 349 | 20241127 | 124400 | 20182670050 | 45400 | 45400 | 45450 | 45400 | 171 |
| 350 | 20241127 | 124300 | 20174901700 | 45400 | 45450 | 45450 | 45400 | 186 |
| 351 | 20241127 | 124200 | 20166455600 | 45400 | 45450 | 45450 | 45400 | 329 |
| 352 | 20241127 | 124100 | 20151512750 | 45450 | 45400 | 45450 | 45400 | 149 |
| 353 | 20241127 | 124000 | 20144741200 | 45450 | 45400 | 45450 | 45400 | 170 |
| 354 | 20241127 | 123900 | 20137020050 | 45450 | 45500 | 45550 | 45450 | 391 |
| 355 | 20241127 | 123800 | 20119233900 | 45450 | 45350 | 45450 | 45350 | 193 |
| 356 | 20241127 | 123700 | 20110471000 | 45400 | 45350 | 45400 | 45350 | 98 |
| 357 | 20241127 | 123600 | 20106022650 | 45350 | 45350 | 45400 | 45350 | 379 |
| 358 | 20241127 | 123500 | 20088828950 | 45350 | 45400 | 45400 | 45350 | 359 |
| 359 | 20241127 | 123400 | 20072547150 | 45350 | 45400 | 45450 | 45350 | 1171 |
| 360 | 20241127 | 123300 | 20019388500 | 45450 | 45450 | 45450 | 45400 | 292 |
| 361 | 20241127 | 123200 | 20006117500 | 45450 | 45650 | 45650 | 45450 | 508 |
| 362 | 20241127 | 123100 | 19982990350 | 45500 | 45650 | 45700 | 45450 | 355 |
| 363 | 20241127 | 123000 | 19966790300 | 45500 | 45600 | 45650 | 45500 | 677 |
| 364 | 20241127 | 122900 | 19935961650 | 45600 | 45700 | 45700 | 45600 | 301 |
| 365 | 20241127 | 122800 | 19922218550 | 45600 | 45550 | 45600 | 45550 | 94 |
| 366 | 20241127 | 122700 | 19917933650 | 45550 | 45600 | 45600 | 45550 | 133 |
| 367 | 20241127 | 122600 | 19911869800 | 45650 | 45600 | 45650 | 45600 | 159 |
| 368 | 20241127 | 122500 | 19904615900 | 45650 | 45650 | 45800 | 45650 | 899 |
| 369 | 20241127 | 122400 | 19863508150 | 45700 | 45650 | 45700 | 45600 | 318 |
| 370 | 20241127 | 122300 | 19848990850 | 45650 | 45700 | 45700 | 45650 | 241 |
| 371 | 20241127 | 122200 | 19837980950 | 45700 | 45600 | 45700 | 45600 | 169 |
| 372 | 20241127 | 122100 | 19830268450 | 45650 | 45600 | 45650 | 45600 | 34 |
| 373 | 20241127 | 122000 | 19828717000 | 45600 | 45600 | 45600 | 45600 | 97 |
| 374 | 20241127 | 121900 | 19824293800 | 45600 | 45550 | 45600 | 45550 | 142 |
| 375 | 20241127 | 121800 | 19817821300 | 45500 | 45500 | 45500 | 45450 | 226 |
| 376 | 20241127 | 121700 | 19807545200 | 45500 | 45450 | 45500 | 45450 | 275 |
| 377 | 20241127 | 121600 | 19795041350 | 45450 | 45450 | 45500 | 45400 | 849 |
| 378 | 20241127 | 121500 | 19756486050 | 45500 | 45600 | 45600 | 45450 | 274 |
| 379 | 20241127 | 121400 | 19744023400 | 45600 | 45600 | 45600 | 45450 | 448 |
| 380 | 20241127 | 121300 | 19723623950 | 45600 | 45550 | 45600 | 45550 | 100 |
| 381 | 20241127 | 121200 | 19719066450 | 45550 | 45450 | 45550 | 45450 | 490 |
| 382 | 20241127 | 121100 | 19696773900 | 45400 | 45600 | 45650 | 45400 | 2789 |
| 383 | 20241127 | 121000 | 19569919050 | 45550 | 45650 | 45650 | 45550 | 433 |
| 384 | 20241127 | 120900 | 19550185050 | 45600 | 45650 | 45650 | 45600 | 19 |
| 385 | 20241127 | 120800 | 19549318500 | 45650 | 45600 | 45650 | 45600 | 268 |
| 386 | 20241127 | 120700 | 19537091950 | 45600 | 45550 | 45600 | 45500 | 475 |
| 387 | 20241127 | 120600 | 19515473550 | 45600 | 45550 | 45600 | 45550 | 125 |
| 388 | 20241127 | 120500 | 19509774650 | 45550 | 45600 | 45600 | 45500 | 609 |
| 389 | 20241127 | 120400 | 19482036050 | 45550 | 45550 | 45600 | 45550 | 864 |
| 390 | 20241127 | 120300 | 19442680300 | 45550 | 45700 | 45700 | 45550 | 485 |
| 391 | 20241127 | 120200 | 19420574500 | 45650 | 45800 | 45800 | 45650 | 293 |
| 392 | 20241127 | 120100 | 19407172700 | 45800 | 45800 | 45800 | 45750 | 169 |
| 393 | 20241127 | 120000 | 19399433350 | 45800 | 45750 | 45800 | 45700 | 135 |
| 394 | 20241127 | 115900 | 19393259550 | 45750 | 45700 | 45750 | 45700 | 155 |
| 395 | 20241127 | 115800 | 19386171550 | 45650 | 45650 | 45700 | 45650 | 573 |
| 396 | 20241127 | 115700 | 19359988150 | 45700 | 45600 | 45700 | 45550 | 470 |
| 397 | 20241127 | 115600 | 19338554600 | 45800 | 45750 | 45850 | 45600 | 459 |
| 398 | 20241127 | 115500 | 19317594450 | 45750 | 45700 | 45850 | 45700 | 303 |
| 399 | 20241127 | 115400 | 19303723250 | 45650 | 45650 | 45650 | 45600 | 472 |
| 400 | 20241127 | 115300 | 19282185800 | 45650 | 45600 | 45650 | 45600 | 266 |
| 401 | 20241127 | 115200 | 19270054750 | 45600 | 45800 | 45850 | 45600 | 1127 |
| 402 | 20241127 | 115100 | 19218586200 | 45850 | 45800 | 45850 | 45650 | 1482 |
| 403 | 20241127 | 115000 | 19150830200 | 45800 | 45900 | 45950 | 45800 | 618 |
| 404 | 20241127 | 114900 | 19122495050 | 45950 | 46000 | 46000 | 45900 | 554 |
| 405 | 20241127 | 114800 | 19097036100 | 46000 | 46000 | 46000 | 45950 | 211 |
| 406 | 20241127 | 114700 | 19087333550 | 45950 | 45950 | 46000 | 45950 | 147 |
| 407 | 20241127 | 114600 | 19080578350 | 45850 | 45900 | 46000 | 45850 | 240 |
| 408 | 20241127 | 114500 | 19069562800 | 46000 | 45900 | 46000 | 45900 | 1940 |
| 409 | 20241127 | 114400 | 18980382150 | 45900 | 45900 | 45950 | 45900 | 8 |
| 410 | 20241127 | 114300 | 18980014900 | 45850 | 45850 | 45950 | 45850 | 741 |
| 411 | 20241127 | 114200 | 18946013750 | 45900 | 45950 | 45950 | 45850 | 943 |
| 412 | 20241127 | 114100 | 18902748000 | 45950 | 45950 | 45950 | 45900 | 345 |
| 413 | 20241127 | 114000 | 18886898750 | 45900 | 45900 | 45950 | 45900 | 115 |
| 414 | 20241127 | 113900 | 18881618650 | 45950 | 45950 | 45950 | 45900 | 295 |
| 415 | 20241127 | 113800 | 18868070400 | 45950 | 45950 | 45950 | 45900 | 347 |
| 416 | 20241127 | 113700 | 18852130900 | 45950 | 45950 | 45950 | 45900 | 150 |
| 417 | 20241127 | 113600 | 18845240550 | 45900 | 45900 | 45950 | 45900 | 389 |
| 418 | 20241127 | 113500 | 18827377300 | 45900 | 45900 | 45950 | 45900 | 47 |
| 419 | 20241127 | 113400 | 18825218950 | 45900 | 45950 | 45950 | 45850 | 405 |
| 420 | 20241127 | 113300 | 18806632350 | 45950 | 45950 | 46000 | 45900 | 331 |
| 421 | 20241127 | 113200 | 18791436700 | 45900 | 45950 | 46000 | 45850 | 381 |
| 422 | 20241127 | 113100 | 18773934050 | 46000 | 45950 | 46050 | 45950 | 863 |
| 423 | 20241127 | 113000 | 18734236650 | 45900 | 46000 | 46050 | 45850 | 719 |
| 424 | 20241127 | 112900 | 18701198250 | 46000 | 46050 | 46050 | 46000 | 561 |
| 425 | 20241127 | 112800 | 18675386000 | 46050 | 46000 | 46050 | 46000 | 454 |
| 426 | 20241127 | 112700 | 18654496750 | 46050 | 46050 | 46050 | 46000 | 426 |
| 427 | 20241127 | 112600 | 18634892050 | 46050 | 45950 | 46050 | 45850 | 1264 |
| 428 | 20241127 | 112500 | 18576786000 | 45900 | 45950 | 46000 | 45900 | 394 |
| 429 | 20241127 | 112400 | 18558673050 | 46000 | 45950 | 46000 | 45950 | 198 |
| 430 | 20241127 | 112300 | 18549566950 | 45950 | 45800 | 46050 | 45800 | 693 |
| 431 | 20241127 | 112200 | 18517713650 | 45800 | 45950 | 45950 | 45750 | 456 |
| 432 | 20241127 | 112100 | 18496801950 | 45900 | 45800 | 45900 | 45800 | 186 |
| 433 | 20241127 | 112000 | 18488272950 | 45850 | 45750 | 45850 | 45750 | 827 |
| 434 | 20241127 | 111900 | 18450408600 | 45800 | 45900 | 45950 | 45750 | 445 |
| 435 | 20241127 | 111800 | 18430015150 | 45800 | 45900 | 45950 | 45750 | 2361 |
| 436 | 20241127 | 111700 | 18321808650 | 45950 | 46000 | 46050 | 45900 | 691 |
| 437 | 20241127 | 111600 | 18290036250 | 46050 | 46050 | 46050 | 45950 | 1916 |
| 438 | 20241127 | 111500 | 18201881150 | 46050 | 45950 | 46050 | 45950 | 1291 |
| 439 | 20241127 | 111400 | 18142480050 | 46000 | 45900 | 46000 | 45900 | 2043 |
| 440 | 20241127 | 111300 | 18048557750 | 45900 | 45900 | 45950 | 45850 | 189 |
| 441 | 20241127 | 111200 | 18039881200 | 45950 | 45850 | 45950 | 45800 | 1377 |
| 442 | 20241127 | 111100 | 17976673050 | 45850 | 45800 | 45850 | 45750 | 472 |
| 443 | 20241127 | 111000 | 17955060850 | 45800 | 45800 | 45850 | 45800 | 368 |
| 444 | 20241127 | 110900 | 17938195800 | 45800 | 45700 | 45800 | 45650 | 481 |
| 445 | 20241127 | 110800 | 17916200250 | 45500 | 45700 | 45700 | 45500 | 1279 |
| 446 | 20241127 | 110700 | 17857934650 | 45700 | 45650 | 45700 | 45600 | 273 |
| 447 | 20241127 | 110600 | 17845468800 | 45700 | 45650 | 45750 | 45650 | 375 |
| 448 | 20241127 | 110500 | 17828323650 | 45600 | 45750 | 45750 | 45600 | 313 |
| 449 | 20241127 | 110400 | 17814019000 | 45750 | 45650 | 45750 | 45600 | 552 |
| 450 | 20241127 | 110300 | 17788789050 | 45600 | 45450 | 45650 | 45400 | 1052 |
| 451 | 20241127 | 110200 | 17740903250 | 45450 | 45400 | 45500 | 45350 | 242 |
| 452 | 20241127 | 110100 | 17729908950 | 45400 | 45500 | 45500 | 45350 | 1719 |
| 453 | 20241127 | 110000 | 17651840000 | 45450 | 45700 | 45700 | 45450 | 2755 |
| 454 | 20241127 | 105900 | 17526475400 | 45650 | 45750 | 45750 | 45550 | 1684 |
| 455 | 20241127 | 105800 | 17449623450 | 45700 | 45600 | 45700 | 45550 | 1015 |
| 456 | 20241127 | 105700 | 17403300350 | 45600 | 45650 | 45750 | 45550 | 1446 |
| 457 | 20241127 | 105600 | 17337346450 | 45750 | 45700 | 45850 | 45650 | 477 |
| 458 | 20241127 | 105500 | 17315529400 | 45700 | 45950 | 45950 | 45700 | 1164 |
| 459 | 20241127 | 105400 | 17262213800 | 45950 | 45950 | 45950 | 45900 | 312 |
| 460 | 20241127 | 105300 | 17247884550 | 45900 | 45900 | 45950 | 45900 | 521 |
| 461 | 20241127 | 105200 | 17223966250 | 45900 | 45900 | 45950 | 45700 | 3539 |
| 462 | 20241127 | 105100 | 17061731100 | 45900 | 45900 | 45900 | 45850 | 340 |
| 463 | 20241127 | 105000 | 17046127800 | 45900 | 45800 | 45900 | 45750 | 941 |
| 464 | 20241127 | 104900 | 17002967200 | 45800 | 45900 | 45900 | 45800 | 1133 |
| 465 | 20241127 | 104800 | 16951034400 | 45850 | 45850 | 45900 | 45850 | 527 |
| 466 | 20241127 | 104700 | 16926866500 | 45850 | 45800 | 45900 | 45800 | 2323 |
| 467 | 20241127 | 104600 | 16820387950 | 45750 | 45550 | 45800 | 45550 | 834 |
| 468 | 20241127 | 104500 | 16782291650 | 45550 | 45400 | 45550 | 45300 | 4630 |
| 469 | 20241127 | 104400 | 16572144050 | 45350 | 45450 | 45500 | 45350 | 2496 |
| 470 | 20241127 | 104300 | 16458754200 | 45450 | 45550 | 45550 | 45450 | 603 |
| 471 | 20241127 | 104200 | 16431332050 | 45550 | 45450 | 45550 | 45400 | 2077 |
| 472 | 20241127 | 104100 | 16336964750 | 45450 | 45600 | 45700 | 45400 | 2554 |
| 473 | 20241127 | 104000 | 16220772250 | 45600 | 45700 | 45700 | 45550 | 1605 |
| 474 | 20241127 | 103900 | 16147564150 | 45750 | 45750 | 45800 | 45650 | 1600 |
| 475 | 20241127 | 103800 | 16074455550 | 45800 | 45950 | 46000 | 45800 | 1725 |
| 476 | 20241127 | 103700 | 15995263800 | 45950 | 46000 | 46000 | 45950 | 584 |
| 477 | 20241127 | 103600 | 15968416100 | 46000 | 46000 | 46000 | 45950 | 680 |
| 478 | 20241127 | 103500 | 15937148750 | 46000 | 45950 | 46000 | 45950 | 337 |
| 479 | 20241127 | 103400 | 15921649050 | 45950 | 45950 | 46050 | 45950 | 778 |
| 480 | 20241127 | 103300 | 15885858900 | 45950 | 45950 | 46000 | 45800 | 736 |
| 481 | 20241127 | 103200 | 15852062600 | 45950 | 45950 | 46000 | 45900 | 1230 |
| 482 | 20241127 | 103100 | 15795544250 | 45950 | 45700 | 46000 | 45700 | 1915 |
| 483 | 20241127 | 103000 | 15707557850 | 45700 | 45850 | 45950 | 45600 | 3065 |
| 484 | 20241127 | 102900 | 15567213750 | 45800 | 46050 | 46150 | 45650 | 5682 |
| 485 | 20241127 | 102800 | 15306785700 | 46150 | 46300 | 46300 | 46000 | 3088 |
| 486 | 20241127 | 102700 | 15164367700 | 46300 | 46200 | 46400 | 46150 | 3491 |
| 487 | 20241127 | 102600 | 15002757700 | 46200 | 46050 | 46400 | 46050 | 4582 |
| 488 | 20241127 | 102500 | 14790889300 | 46100 | 46300 | 46300 | 45950 | 4632 |
| 489 | 20241127 | 102400 | 14577328600 | 46300 | 46250 | 46550 | 46150 | 17865 |
| 490 | 20241127 | 102300 | 13748338000 | 46250 | 46250 | 46450 | 46100 | 12698 |
| 491 | 20241127 | 102200 | 13160271250 | 46300 | 45900 | 46300 | 45900 | 21859 |
| 492 | 20241127 | 102100 | 12153069900 | 45900 | 45850 | 45900 | 45850 | 1421 |
| 493 | 20241127 | 102000 | 12087868250 | 45850 | 45750 | 45950 | 45750 | 6363 |
| 494 | 20241127 | 101900 | 11796178450 | 45700 | 45600 | 45700 | 45600 | 1407 |
| 495 | 20241127 | 101800 | 11731904200 | 45600 | 45700 | 45700 | 45600 | 1088 |
| 496 | 20241127 | 101700 | 11682241000 | 45650 | 45700 | 45700 | 45650 | 355 |
| 497 | 20241127 | 101600 | 11666030150 | 45650 | 45650 | 45700 | 45600 | 863 |
| 498 | 20241127 | 101500 | 11626615200 | 45700 | 45700 | 45750 | 45650 | 792 |
| 499 | 20241127 | 101400 | 11590420800 | 45700 | 45700 | 45750 | 45650 | 1404 |
| 500 | 20241127 | 101300 | 11526225350 | 45650 | 45600 | 45650 | 45550 | 594 |
| 501 | 20241127 | 101200 | 11499122100 | 45600 | 45450 | 45600 | 45400 | 1883 |
| 502 | 20241127 | 101100 | 11413413000 | 45450 | 45250 | 45450 | 45250 | 688 |
| 503 | 20241127 | 101000 | 11382217050 | 45250 | 45200 | 45300 | 45200 | 790 |
| 504 | 20241127 | 100900 | 11346446750 | 45150 | 45450 | 45450 | 45150 | 1095 |
| 505 | 20241127 | 100800 | 11296918200 | 45200 | 45300 | 45450 | 45200 | 1665 |
| 506 | 20241127 | 100700 | 11221488000 | 45300 | 45300 | 45350 | 45250 | 1015 |
| 507 | 20241127 | 100600 | 11175503300 | 45300 | 45100 | 45350 | 45000 | 1446 |
| 508 | 20241127 | 100500 | 11110220200 | 45000 | 45150 | 45200 | 45000 | 4410 |
| 509 | 20241127 | 100400 | 10911435950 | 45150 | 45400 | 45450 | 45150 | 2469 |
| 510 | 20241127 | 100300 | 10799777450 | 45400 | 45300 | 45400 | 45250 | 1039 |
| 511 | 20241127 | 100200 | 10752714700 | 45300 | 45400 | 45450 | 45250 | 1236 |
| 512 | 20241127 | 100100 | 10696693700 | 45400 | 45400 | 45500 | 45250 | 1821 |
| 513 | 20241127 | 100000 | 10614091650 | 45400 | 45700 | 45700 | 45300 | 4051 |
| 514 | 20241127 | 095900 | 10430052650 | 45550 | 45850 | 45850 | 45550 | 3934 |
| 515 | 20241127 | 095800 | 10250270350 | 45800 | 45900 | 45900 | 45800 | 1499 |
| 516 | 20241127 | 095700 | 10181557650 | 45900 | 45800 | 45900 | 45800 | 1048 |
| 517 | 20241127 | 095600 | 10133498200 | 45850 | 45950 | 46000 | 45800 | 3673 |
| 518 | 20241127 | 095500 | 9964941400 | 45900 | 45900 | 45950 | 45850 | 4288 |
| 519 | 20241127 | 095400 | 9768001500 | 45950 | 45900 | 45950 | 45850 | 3043 |
| 520 | 20241127 | 095300 | 9628231650 | 45900 | 45900 | 45950 | 45850 | 3976 |
| 521 | 20241127 | 095200 | 9445675950 | 45900 | 45850 | 45900 | 45800 | 4019 |
| 522 | 20241127 | 095100 | 9261434550 | 45850 | 45600 | 45850 | 45600 | 7247 |
| 523 | 20241127 | 095000 | 8930040050 | 45600 | 45650 | 45650 | 45550 | 1412 |
| 524 | 20241127 | 094900 | 8865628650 | 45650 | 45500 | 45650 | 45450 | 2101 |
| 525 | 20241127 | 094800 | 8769847550 | 45450 | 45550 | 45550 | 45450 | 585 |
| 526 | 20241127 | 094700 | 8743239550 | 45550 | 45500 | 45600 | 45350 | 2138 |
| 527 | 20241127 | 094600 | 8646057400 | 45450 | 45650 | 45650 | 45450 | 2430 |
| 528 | 20241127 | 094500 | 8535360700 | 45700 | 45600 | 45700 | 45600 | 4805 |
| 529 | 20241127 | 094400 | 8315993800 | 45500 | 45650 | 45650 | 45500 | 3063 |
| 530 | 20241127 | 094300 | 8176284250 | 45650 | 45550 | 45650 | 45500 | 4938 |
| 531 | 20241127 | 094200 | 7951192350 | 45500 | 45500 | 45550 | 45450 | 3529 |
| 532 | 20241127 | 094100 | 7790543150 | 45450 | 45450 | 45500 | 45350 | 2328 |
| 533 | 20241127 | 094000 | 7684726300 | 45400 | 45300 | 45400 | 45300 | 1522 |
| 534 | 20241127 | 093900 | 7615642750 | 45300 | 45250 | 45350 | 45150 | 2893 |
| 535 | 20241127 | 093800 | 7484723600 | 45250 | 45400 | 45400 | 45200 | 3261 |
| 536 | 20241127 | 093700 | 7337066700 | 45400 | 45550 | 45550 | 45250 | 3418 |
| 537 | 20241127 | 093600 | 7181908900 | 45500 | 45500 | 45600 | 45400 | 5396 |
| 538 | 20241127 | 093500 | 6936351500 | 45450 | 45400 | 45500 | 45350 | 6948 |
| 539 | 20241127 | 093400 | 6620560950 | 45400 | 45300 | 45450 | 45250 | 2320 |
| 540 | 20241127 | 093300 | 6515315050 | 45250 | 45200 | 45350 | 45100 | 2916 |
| 541 | 20241127 | 093200 | 6383379650 | 45150 | 45250 | 45250 | 45050 | 2866 |
| 542 | 20241127 | 093100 | 6254055750 | 45250 | 45300 | 45350 | 45150 | 1921 |
| 543 | 20241127 | 093000 | 6167133550 | 45300 | 45450 | 45500 | 45150 | 7384 |
| 544 | 20241127 | 092900 | 5832384450 | 45450 | 45250 | 45500 | 45200 | 5312 |
| 545 | 20241127 | 092800 | 5591263200 | 45250 | 45250 | 45300 | 45150 | 2757 |
| 546 | 20241127 | 092700 | 5466582100 | 45250 | 45250 | 45450 | 45200 | 3453 |
| 547 | 20241127 | 092600 | 5310043550 | 45250 | 45150 | 45450 | 45150 | 10847 |
| 548 | 20241127 | 092500 | 4818454800 | 45150 | 45000 | 45200 | 45000 | 4192 |
| 549 | 20241127 | 092400 | 4629240450 | 45000 | 44950 | 45050 | 44950 | 1233 |
| 550 | 20241127 | 092300 | 4573744550 | 44950 | 44900 | 45000 | 44800 | 2358 |
| 551 | 20241127 | 092200 | 4467703800 | 44900 | 44900 | 44900 | 44750 | 4002 |
| 552 | 20241127 | 092100 | 4288380000 | 44900 | 45000 | 45000 | 44800 | 1759 |
| 553 | 20241127 | 092000 | 4209398500 | 45000 | 45050 | 45050 | 44800 | 2816 |
| 554 | 20241127 | 091900 | 4082913300 | 45050 | 44950 | 45050 | 44900 | 2284 |
| 555 | 20241127 | 091800 | 3980171950 | 44950 | 44950 | 44950 | 44800 | 2616 |
| 556 | 20241127 | 091700 | 3862705600 | 44950 | 45000 | 45000 | 44700 | 5828 |
| 557 | 20241127 | 091600 | 3601115800 | 45000 | 45000 | 45150 | 44800 | 7374 |
| 558 | 20241127 | 091500 | 3269558250 | 45050 | 44900 | 45300 | 44850 | 11561 |
| 559 | 20241127 | 091400 | 2748600550 | 44900 | 44800 | 45000 | 44650 | 8314 |
| 560 | 20241127 | 091300 | 2376004250 | 44750 | 44400 | 44850 | 44300 | 6002 |
| 561 | 20241127 | 091200 | 2107955250 | 44550 | 44550 | 44550 | 44450 | 1600 |
| 562 | 20241127 | 091100 | 2036705150 | 44550 | 44200 | 44550 | 44200 | 1631 |
| 563 | 20241127 | 091000 | 1964304150 | 44200 | 44300 | 44300 | 44150 | 789 |
| 564 | 20241127 | 090900 | 1929422950 | 44200 | 44250 | 44400 | 44200 | 1689 |
| 565 | 20241127 | 090800 | 1854662650 | 44250 | 44250 | 44350 | 44250 | 821 |
| 566 | 20241127 | 090700 | 1818311200 | 44250 | 44200 | 44400 | 44150 | 735 |
| 567 | 20241127 | 090600 | 1785809500 | 44100 | 44250 | 44450 | 44000 | 8290 |
| 568 | 20241127 | 090500 | 1419827100 | 44250 | 44500 | 44550 | 44200 | 3878 |
| 569 | 20241127 | 090400 | 1247948600 | 44550 | 44700 | 44800 | 44450 | 3112 |
| 570 | 20241127 | 090300 | 1109042150 | 44800 | 44400 | 44800 | 44400 | 5127 |
| 571 | 20241127 | 090200 | 880047800 | 44550 | 44350 | 44550 | 44300 | 2901 |
| 572 | 20241127 | 090100 | 751153400 | 44350 | 44400 | 44600 | 44100 | 5086 |
| 573 | 20241127 | 090000 | 526132600 | 44400 | 44850 | 44850 | 44350 | 11531 |