33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 3 | 20241127 | 191300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20241127 | 191200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20241127 | 191100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20241127 | 191000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20241127 | 190900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20241127 | 190800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20241127 | 190700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20241127 | 190600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20241127 | 190500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20241127 | 190400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20241127 | 190300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20241127 | 190200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20241127 | 190100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20241127 | 190000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20241127 | 185900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20241127 | 185800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20241127 | 185700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20241127 | 185600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20241127 | 185500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20241127 | 185400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20241127 | 185300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20241127 | 185200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20241127 | 185100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20241127 | 185000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20241127 | 184900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20241127 | 184800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20241127 | 184700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20241127 | 184600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20241127 | 184500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20241127 | 184400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 33 | 20241127 | 184300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20241127 | 184200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20241127 | 184100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20241127 | 184000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20241127 | 183900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20241127 | 183800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20241127 | 183700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20241127 | 183600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20241127 | 183500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20241127 | 183400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20241127 | 183300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20241127 | 183200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20241127 | 183100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20241127 | 183000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20241127 | 182900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20241127 | 182800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20241127 | 182700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20241127 | 182600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20241127 | 182500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20241127 | 182400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20241127 | 182300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20241127 | 182200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20241127 | 182100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20241127 | 182000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20241127 | 181900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20241127 | 181800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20241127 | 181700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20241127 | 181600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20241127 | 181500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20241127 | 181400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 63 | 20241127 | 181300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20241127 | 181200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20241127 | 181100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20241127 | 181000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20241127 | 180900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20241127 | 180800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20241127 | 180700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20241127 | 180600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20241127 | 180500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20241127 | 180400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20241127 | 180300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20241127 | 180200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20241127 | 180100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20241127 | 180000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20241127 | 175900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20241127 | 175800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20241127 | 175700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20241127 | 175600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20241127 | 175500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20241127 | 175400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20241127 | 175300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20241127 | 175200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20241127 | 175100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20241127 | 175000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20241127 | 174900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20241127 | 174800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20241127 | 174700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20241127 | 174600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20241127 | 174500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20241127 | 174400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 93 | 20241127 | 174300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20241127 | 174200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20241127 | 174100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20241127 | 174000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20241127 | 173900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20241127 | 173800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20241127 | 173700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20241127 | 173600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20241127 | 173500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20241127 | 173400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20241127 | 173300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20241127 | 173200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20241127 | 173100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20241127 | 173000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20241127 | 172900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20241127 | 172800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20241127 | 172700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20241127 | 172600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20241127 | 172500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20241127 | 172400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20241127 | 172300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20241127 | 172200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20241127 | 172100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20241127 | 172000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20241127 | 171900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20241127 | 171800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20241127 | 171700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20241127 | 171600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20241127 | 171500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20241127 | 171400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 123 | 20241127 | 171300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20241127 | 171200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20241127 | 171100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20241127 | 171000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20241127 | 170900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20241127 | 170800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20241127 | 170700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20241127 | 170600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20241127 | 170500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20241127 | 170400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20241127 | 170300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20241127 | 170200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20241127 | 170100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20241127 | 170000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20241127 | 165900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20241127 | 165800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20241127 | 165700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20241127 | 165600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20241127 | 165500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20241127 | 165400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20241127 | 165300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20241127 | 165200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20241127 | 165100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20241127 | 165000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20241127 | 164900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20241127 | 164800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20241127 | 164700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20241127 | 164600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20241127 | 164500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20241127 | 164400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 153 | 20241127 | 164300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20241127 | 164200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20241127 | 164100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20241127 | 164000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20241127 | 163900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20241127 | 163800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20241127 | 163700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20241127 | 163600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20241127 | 163500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20241127 | 163400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20241127 | 163300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20241127 | 163200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20241127 | 163100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20241127 | 163000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20241127 | 162900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20241127 | 162800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20241127 | 162700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20241127 | 162600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20241127 | 162500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20241127 | 162400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20241127 | 162300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20241127 | 162200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20241127 | 162100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20241127 | 162000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20241127 | 161900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20241127 | 161800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20241127 | 161700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20241127 | 161600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20241127 | 161500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20241127 | 161400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 183 | 20241127 | 161300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20241127 | 161200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20241127 | 161100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20241127 | 161000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20241127 | 160900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20241127 | 160800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20241127 | 160700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20241127 | 160600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20241127 | 160500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20241127 | 160400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20241127 | 160300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20241127 | 160200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20241127 | 160100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20241127 | 160000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20241127 | 155900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20241127 | 155800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20241127 | 155700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20241127 | 155600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20241127 | 155500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20241127 | 155400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20241127 | 155300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20241127 | 155200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20241127 | 155100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20241127 | 155000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20241127 | 154900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20241127 | 154800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20241127 | 154700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20241127 | 154600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20241127 | 154500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20241127 | 154400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 213 | 20241127 | 154300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20241127 | 154200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20241127 | 154100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20241127 | 154000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20241127 | 153900 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20241127 | 153800 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20241127 | 153700 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20241127 | 153600 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20241127 | 153500 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20241127 | 153400 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20241127 | 153300 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20241127 | 153200 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20241127 | 153100 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20241127 | 153000 | 14308414400 | 28900 | 28900 | 28900 | 28900 | 9666 |
| 227 | 20241127 | 152900 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20241127 | 152800 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20241127 | 152700 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20241127 | 152600 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20241127 | 152500 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20241127 | 152400 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20241127 | 152300 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20241127 | 152200 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20241127 | 152100 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20241127 | 152000 | 14029067000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20241127 | 151900 | 14029067000 | 28950 | 28900 | 29000 | 28900 | 1869 |
| 238 | 20241127 | 151800 | 13974976050 | 28900 | 28900 | 28950 | 28900 | 1207 |
| 239 | 20241127 | 151700 | 13940090850 | 28950 | 28900 | 28950 | 28900 | 563 |
| 240 | 20241127 | 151600 | 13923803100 | 28950 | 28900 | 28950 | 28850 | 662 |
| 241 | 20241127 | 151500 | 13904667200 | 28950 | 28900 | 28950 | 28900 | 2003 |
| 242 | 20241127 | 151400 | 13846779200 | 28900 | 28850 | 28900 | 28850 | 532 |
| 243 | 20241127 | 151300 | 13831406150 | 28850 | 28900 | 28900 | 28850 | 665 |
| 244 | 20241127 | 151200 | 13812210050 | 28900 | 28900 | 28900 | 28850 | 1114 |
| 245 | 20241127 | 151100 | 13780069500 | 28850 | 28900 | 28900 | 28850 | 108 |
| 246 | 20241127 | 151000 | 13776953650 | 28900 | 28800 | 28900 | 28800 | 840 |
| 247 | 20241127 | 150900 | 13752755200 | 28800 | 28800 | 28800 | 28750 | 770 |
| 248 | 20241127 | 150800 | 13730602700 | 28800 | 28800 | 28850 | 28800 | 438 |
| 249 | 20241127 | 150700 | 13717983900 | 28800 | 28850 | 28850 | 28800 | 346 |
| 250 | 20241127 | 150600 | 13708012200 | 28800 | 28900 | 28900 | 28800 | 832 |
| 251 | 20241127 | 150500 | 13684042100 | 28900 | 28900 | 28900 | 28800 | 1140 |
| 252 | 20241127 | 150400 | 13651164650 | 28900 | 28900 | 28900 | 28900 | 846 |
| 253 | 20241127 | 150300 | 13626715250 | 28900 | 28900 | 28900 | 28900 | 755 |
| 254 | 20241127 | 150200 | 13604895750 | 28900 | 28850 | 28900 | 28850 | 1972 |
| 255 | 20241127 | 150100 | 13547922000 | 28850 | 28850 | 28900 | 28800 | 7234 |
| 256 | 20241127 | 150000 | 13339215750 | 28850 | 28700 | 28850 | 28650 | 4727 |
| 257 | 20241127 | 145900 | 13203232700 | 28700 | 28600 | 28700 | 28550 | 1947 |
| 258 | 20241127 | 145800 | 13147518250 | 28600 | 28550 | 28600 | 28550 | 6660 |
| 259 | 20241127 | 145700 | 12957318550 | 28550 | 28550 | 28550 | 28550 | 39 |
| 260 | 20241127 | 145600 | 12956205100 | 28550 | 28550 | 28550 | 28550 | 111 |
| 261 | 20241127 | 145500 | 12953036050 | 28550 | 28450 | 28550 | 28450 | 220 |
| 262 | 20241127 | 145400 | 12946775950 | 28500 | 28500 | 28550 | 28500 | 246 |
| 263 | 20241127 | 145300 | 12939764450 | 28450 | 28450 | 28550 | 28450 | 1130 |
| 264 | 20241127 | 145200 | 12907572450 | 28450 | 28500 | 28500 | 28450 | 1651 |
| 265 | 20241127 | 145100 | 12860552400 | 28500 | 28550 | 28550 | 28500 | 513 |
| 266 | 20241127 | 145000 | 12845927500 | 28550 | 28550 | 28550 | 28500 | 157 |
| 267 | 20241127 | 144900 | 12841446150 | 28500 | 28500 | 28500 | 28500 | 13 |
| 268 | 20241127 | 144800 | 12841075650 | 28550 | 28500 | 28550 | 28500 | 94 |
| 269 | 20241127 | 144700 | 12838394300 | 28550 | 28500 | 28550 | 28500 | 115 |
| 270 | 20241127 | 144600 | 12835116650 | 28550 | 28500 | 28550 | 28500 | 110 |
| 271 | 20241127 | 144500 | 12831978900 | 28550 | 28550 | 28550 | 28550 | 31 |
| 272 | 20241127 | 144400 | 12831093850 | 28550 | 28550 | 28550 | 28550 | 94 |
| 273 | 20241127 | 144300 | 12828410150 | 28550 | 28500 | 28550 | 28500 | 802 |
| 274 | 20241127 | 144200 | 12805516300 | 28550 | 28550 | 28550 | 28550 | 48 |
| 275 | 20241127 | 144100 | 12804145900 | 28500 | 28550 | 28550 | 28500 | 100 |
| 276 | 20241127 | 144000 | 12801294050 | 28550 | 28550 | 28550 | 28500 | 88 |
| 277 | 20241127 | 143900 | 12798781750 | 28500 | 28500 | 28500 | 28500 | 22 |
| 278 | 20241127 | 143800 | 12798154750 | 28500 | 28550 | 28550 | 28500 | 166 |
| 279 | 20241127 | 143700 | 12793416250 | 28550 | 28550 | 28550 | 28500 | 615 |
| 280 | 20241127 | 143600 | 12775883000 | 28550 | 28550 | 28550 | 28550 | 9 |
| 281 | 20241127 | 143500 | 12775626050 | 28550 | 28500 | 28550 | 28500 | 262 |
| 282 | 20241127 | 143400 | 12768149750 | 28500 | 28550 | 28550 | 28500 | 12 |
| 283 | 20241127 | 143300 | 12767807250 | 28550 | 28500 | 28550 | 28500 | 343 |
| 284 | 20241127 | 143200 | 12758029800 | 28500 | 28500 | 28500 | 28500 | 17 |
| 285 | 20241127 | 143100 | 12757545300 | 28500 | 28500 | 28500 | 28500 | 59 |
| 286 | 20241127 | 143000 | 12755863800 | 28500 | 28500 | 28500 | 28500 | 70 |
| 287 | 20241127 | 142900 | 12753868800 | 28500 | 28500 | 28500 | 28500 | 10 |
| 288 | 20241127 | 142800 | 12753583800 | 28500 | 28500 | 28500 | 28500 | 42 |
| 289 | 20241127 | 142700 | 12752386800 | 28500 | 28450 | 28500 | 28450 | 72 |
| 290 | 20241127 | 142600 | 12750337900 | 28500 | 28500 | 28500 | 28500 | 229 |
| 291 | 20241127 | 142500 | 12743811400 | 28450 | 28500 | 28500 | 28450 | 438 |
| 292 | 20241127 | 142400 | 12731344950 | 28550 | 28500 | 28550 | 28500 | 282 |
| 293 | 20241127 | 142300 | 12723305950 | 28550 | 28550 | 28550 | 28550 | 14 |
| 294 | 20241127 | 142200 | 12722906250 | 28500 | 28550 | 28550 | 28500 | 86 |
| 295 | 20241127 | 142100 | 12720453450 | 28550 | 28500 | 28550 | 28500 | 70 |
| 296 | 20241127 | 142000 | 12718455500 | 28550 | 28550 | 28550 | 28500 | 214 |
| 297 | 20241127 | 141900 | 12712349350 | 28500 | 28550 | 28550 | 28500 | 11 |
| 298 | 20241127 | 141800 | 12712035350 | 28500 | 28500 | 28500 | 28500 | 67 |
| 299 | 20241127 | 141700 | 12710125850 | 28500 | 28450 | 28500 | 28450 | 77 |
| 300 | 20241127 | 141600 | 12707933050 | 28500 | 28500 | 28500 | 28500 | 70 |
| 301 | 20241127 | 141500 | 12705938050 | 28450 | 28450 | 28500 | 28450 | 1371 |
| 302 | 20241127 | 141400 | 12666869300 | 28450 | 28450 | 28450 | 28450 | 555 |
| 303 | 20241127 | 141300 | 12651079550 | 28500 | 28500 | 28500 | 28450 | 453 |
| 304 | 20241127 | 141200 | 12638185650 | 28500 | 28500 | 28500 | 28500 | 371 |
| 305 | 20241127 | 141100 | 12627612150 | 28500 | 28550 | 28550 | 28500 | 47 |
| 306 | 20241127 | 141000 | 12626270350 | 28450 | 28500 | 28500 | 28450 | 184 |
| 307 | 20241127 | 140900 | 12621027450 | 28500 | 28500 | 28500 | 28500 | 154 |
| 308 | 20241127 | 140800 | 12616638450 | 28500 | 28500 | 28500 | 28450 | 308 |
| 309 | 20241127 | 140700 | 12607874100 | 28500 | 28500 | 28550 | 28500 | 875 |
| 310 | 20241127 | 140600 | 12582936050 | 28500 | 28550 | 28550 | 28500 | 41 |
| 311 | 20241127 | 140500 | 12581765650 | 28550 | 28550 | 28550 | 28550 | 20 |
| 312 | 20241127 | 140400 | 12581194650 | 28550 | 28600 | 28600 | 28550 | 176 |
| 313 | 20241127 | 140300 | 12576168150 | 28600 | 28550 | 28600 | 28550 | 75 |
| 314 | 20241127 | 140200 | 12574026150 | 28550 | 28550 | 28550 | 28550 | 140 |
| 315 | 20241127 | 140100 | 12570029150 | 28550 | 28550 | 28600 | 28550 | 51 |
| 316 | 20241127 | 140000 | 12568572600 | 28550 | 28550 | 28550 | 28550 | 167 |
| 317 | 20241127 | 135900 | 12563804750 | 28550 | 28550 | 28550 | 28550 | 777 |
| 318 | 20241127 | 135800 | 12541621400 | 28550 | 28550 | 28550 | 28550 | 423 |
| 319 | 20241127 | 135700 | 12529544750 | 28550 | 28500 | 28550 | 28500 | 157 |
| 320 | 20241127 | 135600 | 12525063000 | 28500 | 28550 | 28550 | 28500 | 38 |
| 321 | 20241127 | 135500 | 12523979850 | 28500 | 28500 | 28550 | 28500 | 682 |
| 322 | 20241127 | 135400 | 12504515100 | 28500 | 28500 | 28500 | 28500 | 63 |
| 323 | 20241127 | 135300 | 12502719600 | 28550 | 28550 | 28550 | 28500 | 115 |
| 324 | 20241127 | 135200 | 12499436750 | 28550 | 28550 | 28550 | 28550 | 94 |
| 325 | 20241127 | 135100 | 12496753050 | 28550 | 28550 | 28550 | 28550 | 73 |
| 326 | 20241127 | 135000 | 12494668900 | 28500 | 28550 | 28550 | 28500 | 890 |
| 327 | 20241127 | 134900 | 12469261150 | 28550 | 28550 | 28550 | 28550 | 10 |
| 328 | 20241127 | 134800 | 12468975650 | 28550 | 28550 | 28550 | 28550 | 76 |
| 329 | 20241127 | 134700 | 12466805850 | 28550 | 28550 | 28550 | 28550 | 3 |
| 330 | 20241127 | 134600 | 12466720200 | 28550 | 28500 | 28550 | 28500 | 163 |
| 331 | 20241127 | 134500 | 12462072550 | 28500 | 28500 | 28500 | 28450 | 226 |
| 332 | 20241127 | 134400 | 12455640700 | 28500 | 28550 | 28550 | 28450 | 315 |
| 333 | 20241127 | 134300 | 12446659500 | 28550 | 28550 | 28550 | 28550 | 52 |
| 334 | 20241127 | 134200 | 12445174900 | 28550 | 28550 | 28550 | 28500 | 236 |
| 335 | 20241127 | 134100 | 12438441700 | 28550 | 28550 | 28550 | 28500 | 197 |
| 336 | 20241127 | 134000 | 12432818350 | 28550 | 28500 | 28550 | 28500 | 1324 |
| 337 | 20241127 | 133900 | 12395084150 | 28450 | 28500 | 28500 | 28450 | 37 |
| 338 | 20241127 | 133800 | 12394029700 | 28500 | 28500 | 28550 | 28500 | 142 |
| 339 | 20241127 | 133700 | 12389982650 | 28500 | 28500 | 28500 | 28450 | 126 |
| 340 | 20241127 | 133600 | 12386391700 | 28550 | 28500 | 28550 | 28500 | 673 |
| 341 | 20241127 | 133500 | 12367206900 | 28500 | 28450 | 28550 | 28450 | 51 |
| 342 | 20241127 | 133400 | 12365753250 | 28550 | 28550 | 28550 | 28500 | 159 |
| 343 | 20241127 | 133300 | 12361221250 | 28550 | 28550 | 28550 | 28450 | 644 |
| 344 | 20241127 | 133200 | 12342840900 | 28500 | 28500 | 28500 | 28450 | 64 |
| 345 | 20241127 | 133100 | 12341017050 | 28450 | 28550 | 28550 | 28450 | 88 |
| 346 | 20241127 | 133000 | 12338508200 | 28500 | 28450 | 28550 | 28400 | 649 |
| 347 | 20241127 | 132900 | 12320020600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 348 | 20241127 | 132800 | 12320020600 | 28450 | 28450 | 28450 | 28450 | 52 |
| 349 | 20241127 | 132700 | 12318541200 | 28450 | 28350 | 28450 | 28350 | 99 |
| 350 | 20241127 | 132600 | 12315732050 | 28400 | 28350 | 28400 | 28350 | 128 |
| 351 | 20241127 | 132500 | 12312100500 | 28350 | 28400 | 28400 | 28350 | 320 |
| 352 | 20241127 | 132400 | 12303017500 | 28400 | 28400 | 28400 | 28400 | 79 |
| 353 | 20241127 | 132300 | 12300773900 | 28350 | 28450 | 28450 | 28350 | 579 |
| 354 | 20241127 | 132200 | 12284338350 | 28450 | 28450 | 28450 | 28450 | 45 |
| 355 | 20241127 | 132100 | 12283058100 | 28400 | 28400 | 28450 | 28400 | 36 |
| 356 | 20241127 | 132000 | 12282035650 | 28400 | 28450 | 28450 | 28400 | 347 |
| 357 | 20241127 | 131900 | 12272169900 | 28400 | 28350 | 28400 | 28350 | 471 |
| 358 | 20241127 | 131800 | 12258795200 | 28350 | 28350 | 28400 | 28350 | 112 |
| 359 | 20241127 | 131700 | 12255618950 | 28350 | 28400 | 28400 | 28350 | 45 |
| 360 | 20241127 | 131600 | 12254341100 | 28400 | 28400 | 28400 | 28400 | 48 |
| 361 | 20241127 | 131500 | 12252977900 | 28400 | 28400 | 28400 | 28400 | 38 |
| 362 | 20241127 | 131400 | 12251898700 | 28400 | 28400 | 28400 | 28400 | 9 |
| 363 | 20241127 | 131300 | 12251643100 | 28400 | 28400 | 28400 | 28350 | 104 |
| 364 | 20241127 | 131200 | 12248689550 | 28400 | 28350 | 28400 | 28350 | 10 |
| 365 | 20241127 | 131100 | 12248405600 | 28350 | 28350 | 28350 | 28300 | 367 |
| 366 | 20241127 | 131000 | 12238009500 | 28300 | 28350 | 28350 | 28300 | 32 |
| 367 | 20241127 | 130900 | 12237102900 | 28300 | 28350 | 28350 | 28300 | 194 |
| 368 | 20241127 | 130800 | 12231610500 | 28350 | 28350 | 28350 | 28300 | 324 |
| 369 | 20241127 | 130700 | 12222438750 | 28300 | 28350 | 28350 | 28300 | 237 |
| 370 | 20241127 | 130600 | 12215726850 | 28350 | 28450 | 28450 | 28350 | 902 |
| 371 | 20241127 | 130500 | 12190124600 | 28500 | 28500 | 28500 | 28500 | 207 |
| 372 | 20241127 | 130400 | 12184225100 | 28500 | 28450 | 28500 | 28400 | 150 |
| 373 | 20241127 | 130300 | 12179956600 | 28450 | 28450 | 28450 | 28450 | 133 |
| 374 | 20241127 | 130200 | 12176172750 | 28450 | 28450 | 28450 | 28400 | 603 |
| 375 | 20241127 | 130100 | 12159021950 | 28450 | 28400 | 28450 | 28400 | 1052 |
| 376 | 20241127 | 130000 | 12129143600 | 28400 | 28400 | 28400 | 28400 | 75 |
| 377 | 20241127 | 125900 | 12127013600 | 28400 | 28300 | 28400 | 28300 | 498 |
| 378 | 20241127 | 125800 | 12112891650 | 28400 | 28400 | 28400 | 28300 | 19 |
| 379 | 20241127 | 125700 | 12112352850 | 28400 | 28300 | 28400 | 28300 | 105 |
| 380 | 20241127 | 125600 | 12109377900 | 28300 | 28300 | 28400 | 28300 | 490 |
| 381 | 20241127 | 125500 | 12095493100 | 28300 | 28400 | 28400 | 28300 | 658 |
| 382 | 20241127 | 125400 | 12076856850 | 28350 | 28450 | 28450 | 28350 | 2982 |
| 383 | 20241127 | 125300 | 11992305650 | 28350 | 28400 | 28500 | 28350 | 514 |
| 384 | 20241127 | 125200 | 11977700650 | 28500 | 28500 | 28500 | 28500 | 175 |
| 385 | 20241127 | 125100 | 11972713150 | 28500 | 28500 | 28500 | 28400 | 4548 |
| 386 | 20241127 | 125000 | 11843462850 | 28500 | 28600 | 28600 | 28500 | 1162 |
| 387 | 20241127 | 124900 | 11810311200 | 28600 | 28600 | 28650 | 28600 | 213 |
| 388 | 20241127 | 124800 | 11804213000 | 28650 | 28650 | 28650 | 28650 | 1 |
| 389 | 20241127 | 124700 | 11804184350 | 28600 | 28600 | 28600 | 28600 | 14 |
| 390 | 20241127 | 124600 | 11803783950 | 28600 | 28550 | 28650 | 28500 | 1189 |
| 391 | 20241127 | 124500 | 11769876200 | 28550 | 28600 | 28650 | 28550 | 599 |
| 392 | 20241127 | 124400 | 11752743550 | 28600 | 28550 | 28600 | 28550 | 50 |
| 393 | 20241127 | 124300 | 11751314350 | 28550 | 28500 | 28600 | 28500 | 314 |
| 394 | 20241127 | 124200 | 11742351800 | 28550 | 28550 | 28550 | 28550 | 46 |
| 395 | 20241127 | 124100 | 11741038500 | 28550 | 28550 | 28550 | 28550 | 43 |
| 396 | 20241127 | 124000 | 11739810850 | 28550 | 28550 | 28600 | 28550 | 180 |
| 397 | 20241127 | 123900 | 11734670150 | 28550 | 28550 | 28600 | 28500 | 1700 |
| 398 | 20241127 | 123800 | 11686135650 | 28550 | 28500 | 28550 | 28500 | 112 |
| 399 | 20241127 | 123700 | 11682938100 | 28550 | 28500 | 28550 | 28500 | 105 |
| 400 | 20241127 | 123600 | 11679943100 | 28500 | 28500 | 28500 | 28500 | 6 |
| 401 | 20241127 | 123500 | 11679772100 | 28550 | 28550 | 28550 | 28500 | 217 |
| 402 | 20241127 | 123400 | 11673585150 | 28500 | 28500 | 28500 | 28500 | 124 |
| 403 | 20241127 | 123300 | 11670051150 | 28550 | 28550 | 28550 | 28500 | 79 |
| 404 | 20241127 | 123200 | 11667796300 | 28550 | 28500 | 28550 | 28500 | 75 |
| 405 | 20241127 | 123100 | 11665658550 | 28500 | 28550 | 28550 | 28500 | 471 |
| 406 | 20241127 | 123000 | 11652232850 | 28500 | 28550 | 28550 | 28500 | 293 |
| 407 | 20241127 | 122900 | 11643874850 | 28550 | 28550 | 28550 | 28550 | 198 |
| 408 | 20241127 | 122800 | 11638221950 | 28500 | 28500 | 28550 | 28500 | 362 |
| 409 | 20241127 | 122700 | 11627902350 | 28500 | 28450 | 28500 | 28450 | 158 |
| 410 | 20241127 | 122600 | 11623401450 | 28500 | 28550 | 28550 | 28500 | 458 |
| 411 | 20241127 | 122500 | 11610346700 | 28550 | 28550 | 28600 | 28500 | 172 |
| 412 | 20241127 | 122400 | 11605436300 | 28500 | 28550 | 28550 | 28500 | 578 |
| 413 | 20241127 | 122300 | 11588955650 | 28550 | 28550 | 28550 | 28550 | 106 |
| 414 | 20241127 | 122200 | 11585929350 | 28550 | 28600 | 28600 | 28550 | 172 |
| 415 | 20241127 | 122100 | 11581017000 | 28600 | 28600 | 28600 | 28550 | 20 |
| 416 | 20241127 | 122000 | 11580445700 | 28600 | 28550 | 28600 | 28550 | 56 |
| 417 | 20241127 | 121900 | 11578844150 | 28550 | 28550 | 28550 | 28550 | 29 |
| 418 | 20241127 | 121800 | 11578016200 | 28500 | 28500 | 28600 | 28500 | 376 |
| 419 | 20241127 | 121700 | 11567262950 | 28550 | 28550 | 28550 | 28500 | 381 |
| 420 | 20241127 | 121600 | 11556402100 | 28550 | 28550 | 28550 | 28550 | 201 |
| 421 | 20241127 | 121500 | 11550663550 | 28600 | 28550 | 28600 | 28550 | 461 |
| 422 | 20241127 | 121400 | 11537499700 | 28600 | 28550 | 28600 | 28550 | 69 |
| 423 | 20241127 | 121300 | 11535528850 | 28600 | 28600 | 28650 | 28600 | 92 |
| 424 | 20241127 | 121200 | 11532895850 | 28600 | 28550 | 28650 | 28550 | 141 |
| 425 | 20241127 | 121100 | 11528859650 | 28550 | 28600 | 28650 | 28550 | 806 |
| 426 | 20241127 | 121000 | 11505810700 | 28650 | 28650 | 28650 | 28600 | 12 |
| 427 | 20241127 | 120900 | 11505467000 | 28650 | 28600 | 28650 | 28600 | 187 |
| 428 | 20241127 | 120800 | 11500116700 | 28550 | 28600 | 28600 | 28550 | 125 |
| 429 | 20241127 | 120700 | 11496543050 | 28550 | 28600 | 28600 | 28550 | 6 |
| 430 | 20241127 | 120600 | 11496371600 | 28600 | 28600 | 28600 | 28550 | 73 |
| 431 | 20241127 | 120500 | 11494283850 | 28600 | 28600 | 28600 | 28550 | 478 |
| 432 | 20241127 | 120400 | 11480613100 | 28600 | 28550 | 28600 | 28550 | 347 |
| 433 | 20241127 | 120300 | 11470704100 | 28550 | 28550 | 28550 | 28550 | 15 |
| 434 | 20241127 | 120200 | 11470275850 | 28550 | 28600 | 28600 | 28550 | 71 |
| 435 | 20241127 | 120100 | 11468245350 | 28500 | 28500 | 28500 | 28450 | 530 |
| 436 | 20241127 | 120000 | 11453145200 | 28500 | 28600 | 28600 | 28450 | 377 |
| 437 | 20241127 | 115900 | 11442407750 | 28500 | 28500 | 28550 | 28450 | 279 |
| 438 | 20241127 | 115800 | 11434460700 | 28500 | 28550 | 28550 | 28500 | 132 |
| 439 | 20241127 | 115700 | 11430695750 | 28650 | 28600 | 28650 | 28500 | 2459 |
| 440 | 20241127 | 115600 | 11360554850 | 28600 | 28700 | 28700 | 28600 | 873 |
| 441 | 20241127 | 115500 | 11335586400 | 28700 | 28650 | 28700 | 28650 | 776 |
| 442 | 20241127 | 115400 | 11313352100 | 28650 | 28700 | 28700 | 28650 | 603 |
| 443 | 20241127 | 115300 | 11296070100 | 28700 | 28700 | 28700 | 28650 | 146 |
| 444 | 20241127 | 115200 | 11291884950 | 28700 | 28700 | 28750 | 28700 | 97 |
| 445 | 20241127 | 115100 | 11289100850 | 28700 | 28700 | 28750 | 28700 | 272 |
| 446 | 20241127 | 115000 | 11281292700 | 28700 | 28650 | 28700 | 28650 | 667 |
| 447 | 20241127 | 114900 | 11262150050 | 28700 | 28700 | 28700 | 28700 | 322 |
| 448 | 20241127 | 114800 | 11252908650 | 28700 | 28700 | 28700 | 28700 | 170 |
| 449 | 20241127 | 114700 | 11248029650 | 28750 | 28750 | 28750 | 28750 | 14 |
| 450 | 20241127 | 114600 | 11247627150 | 28750 | 28700 | 28750 | 28650 | 182 |
| 451 | 20241127 | 114500 | 11242401350 | 28700 | 28750 | 28750 | 28700 | 155 |
| 452 | 20241127 | 114400 | 11237947800 | 28750 | 28700 | 28750 | 28700 | 300 |
| 453 | 20241127 | 114300 | 11229329500 | 28650 | 28700 | 28700 | 28650 | 107 |
| 454 | 20241127 | 114200 | 11226258950 | 28650 | 28650 | 28700 | 28650 | 76 |
| 455 | 20241127 | 114100 | 11224078100 | 28650 | 28650 | 28700 | 28600 | 3199 |
| 456 | 20241127 | 114000 | 11132505250 | 28650 | 28800 | 28800 | 28650 | 650 |
| 457 | 20241127 | 113900 | 11113834350 | 28800 | 28750 | 28800 | 28750 | 44 |
| 458 | 20241127 | 113800 | 11112567800 | 28800 | 28800 | 28800 | 28750 | 148 |
| 459 | 20241127 | 113700 | 11108310650 | 28800 | 28800 | 28800 | 28750 | 23 |
| 460 | 20241127 | 113600 | 11107648600 | 28800 | 28750 | 28800 | 28750 | 865 |
| 461 | 20241127 | 113500 | 11082749450 | 28800 | 28750 | 28800 | 28750 | 182 |
| 462 | 20241127 | 113400 | 11077514550 | 28750 | 28800 | 28800 | 28750 | 87 |
| 463 | 20241127 | 113300 | 11075013100 | 28800 | 28750 | 28800 | 28700 | 208 |
| 464 | 20241127 | 113200 | 11069036150 | 28750 | 28700 | 28750 | 28700 | 155 |
| 465 | 20241127 | 113100 | 11064587350 | 28750 | 28650 | 28750 | 28650 | 62 |
| 466 | 20241127 | 113000 | 11062806250 | 28650 | 28700 | 28750 | 28650 | 796 |
| 467 | 20241127 | 112900 | 11039973500 | 28750 | 28750 | 28750 | 28700 | 175 |
| 468 | 20241127 | 112800 | 11034943250 | 28750 | 28850 | 28850 | 28750 | 182 |
| 469 | 20241127 | 112700 | 11029709700 | 28850 | 28800 | 28900 | 28800 | 255 |
| 470 | 20241127 | 112600 | 11022364450 | 28850 | 28800 | 28850 | 28800 | 87 |
| 471 | 20241127 | 112500 | 11019856900 | 28800 | 28800 | 28900 | 28800 | 211 |
| 472 | 20241127 | 112400 | 11013764800 | 28800 | 28850 | 28900 | 28800 | 81 |
| 473 | 20241127 | 112300 | 11011428150 | 28850 | 28750 | 28850 | 28700 | 1324 |
| 474 | 20241127 | 112200 | 10973304700 | 28700 | 28750 | 28750 | 28700 | 45 |
| 475 | 20241127 | 112100 | 10972011050 | 28750 | 28750 | 28750 | 28750 | 68 |
| 476 | 20241127 | 112000 | 10970056050 | 28800 | 28750 | 28800 | 28700 | 96 |
| 477 | 20241127 | 111900 | 10967294950 | 28750 | 28800 | 28800 | 28750 | 186 |
| 478 | 20241127 | 111800 | 10961940500 | 28750 | 28800 | 28800 | 28750 | 100 |
| 479 | 20241127 | 111700 | 10959062050 | 28800 | 28650 | 28800 | 28650 | 351 |
| 480 | 20241127 | 111600 | 10948981850 | 28650 | 28800 | 28800 | 28600 | 1798 |
| 481 | 20241127 | 111500 | 10897237300 | 28800 | 28850 | 28850 | 28800 | 208 |
| 482 | 20241127 | 111400 | 10891241800 | 28850 | 28700 | 28850 | 28700 | 2150 |
| 483 | 20241127 | 111300 | 10829405600 | 28650 | 28750 | 28750 | 28650 | 8167 |
| 484 | 20241127 | 111200 | 10595127800 | 28750 | 28750 | 28800 | 28750 | 352 |
| 485 | 20241127 | 111100 | 10585003550 | 28750 | 28850 | 28850 | 28750 | 3108 |
| 486 | 20241127 | 111000 | 10495544150 | 28800 | 28850 | 28900 | 28800 | 1321 |
| 487 | 20241127 | 110900 | 10457439600 | 28850 | 28900 | 29050 | 28850 | 1186 |
| 488 | 20241127 | 110800 | 10423193100 | 28900 | 29050 | 29050 | 28900 | 1429 |
| 489 | 20241127 | 110700 | 10381830950 | 29050 | 29100 | 29100 | 29000 | 128 |
| 490 | 20241127 | 110600 | 10378107250 | 29100 | 29150 | 29150 | 29050 | 816 |
| 491 | 20241127 | 110500 | 10354376350 | 29100 | 29150 | 29150 | 29100 | 400 |
| 492 | 20241127 | 110400 | 10342730900 | 29150 | 29200 | 29200 | 29100 | 267 |
| 493 | 20241127 | 110300 | 10334947500 | 29150 | 29100 | 29200 | 29050 | 4325 |
| 494 | 20241127 | 110200 | 10208702850 | 29100 | 29000 | 29150 | 29000 | 3827 |
| 495 | 20241127 | 110100 | 10097515000 | 29000 | 28950 | 29050 | 28950 | 1164 |
| 496 | 20241127 | 110000 | 10063762050 | 28950 | 28950 | 29000 | 28900 | 825 |
| 497 | 20241127 | 105900 | 10039899100 | 28950 | 28900 | 28950 | 28900 | 1185 |
| 498 | 20241127 | 105800 | 10005628150 | 28900 | 28900 | 28950 | 28900 | 1855 |
| 499 | 20241127 | 105700 | 9952015750 | 28900 | 28850 | 28950 | 28850 | 447 |
| 500 | 20241127 | 105600 | 9939101350 | 28900 | 28900 | 28950 | 28850 | 972 |
| 501 | 20241127 | 105500 | 9911039300 | 28950 | 28950 | 28950 | 28900 | 1294 |
| 502 | 20241127 | 105400 | 9873611700 | 29000 | 29000 | 29050 | 29000 | 240 |
| 503 | 20241127 | 105300 | 9866651650 | 29000 | 29000 | 29050 | 29000 | 1111 |
| 504 | 20241127 | 105200 | 9834409600 | 29050 | 28950 | 29050 | 28950 | 519 |
| 505 | 20241127 | 105100 | 9819358450 | 28950 | 28950 | 29000 | 28950 | 506 |
| 506 | 20241127 | 105000 | 9804699700 | 28950 | 28900 | 29000 | 28900 | 1530 |
| 507 | 20241127 | 104900 | 9760424850 | 28950 | 29050 | 29150 | 28900 | 9211 |
| 508 | 20241127 | 104800 | 9493790500 | 29100 | 29200 | 29200 | 29100 | 776 |
| 509 | 20241127 | 104700 | 9471180500 | 29200 | 29200 | 29200 | 29150 | 692 |
| 510 | 20241127 | 104600 | 9450988750 | 29200 | 29050 | 29200 | 29050 | 2066 |
| 511 | 20241127 | 104500 | 9390788000 | 29100 | 29200 | 29200 | 29050 | 3759 |
| 512 | 20241127 | 104400 | 9281392900 | 29200 | 29250 | 29250 | 29150 | 899 |
| 513 | 20241127 | 104300 | 9255164000 | 29150 | 29200 | 29250 | 29150 | 2443 |
| 514 | 20241127 | 104200 | 9183881750 | 29200 | 29200 | 29250 | 29200 | 454 |
| 515 | 20241127 | 104100 | 9170607200 | 29200 | 29250 | 29250 | 29200 | 1412 |
| 516 | 20241127 | 104000 | 9129334600 | 29250 | 29300 | 29350 | 29250 | 739 |
| 517 | 20241127 | 103900 | 9107691600 | 29300 | 29350 | 29350 | 29300 | 416 |
| 518 | 20241127 | 103800 | 9095501150 | 29300 | 29250 | 29350 | 29250 | 1269 |
| 519 | 20241127 | 103700 | 9058324400 | 29300 | 29300 | 29300 | 29200 | 2368 |
| 520 | 20241127 | 103600 | 8989075450 | 29300 | 29350 | 29450 | 29300 | 2467 |
| 521 | 20241127 | 103500 | 8916688750 | 29350 | 29450 | 29500 | 29300 | 9014 |
| 522 | 20241127 | 103400 | 8651419150 | 29450 | 29300 | 29450 | 29300 | 3452 |
| 523 | 20241127 | 103300 | 8549984600 | 29300 | 29400 | 29400 | 29250 | 2149 |
| 524 | 20241127 | 103200 | 8486932550 | 29400 | 29300 | 29400 | 29300 | 1537 |
| 525 | 20241127 | 103100 | 8441796050 | 29350 | 29200 | 29350 | 29200 | 1803 |
| 526 | 20241127 | 103000 | 8389021200 | 29200 | 29300 | 29300 | 29150 | 2042 |
| 527 | 20241127 | 102900 | 8329388600 | 29300 | 29250 | 29300 | 29250 | 2235 |
| 528 | 20241127 | 102800 | 8263984050 | 29250 | 29400 | 29500 | 29250 | 6599 |
| 529 | 20241127 | 102700 | 8069901000 | 29400 | 29350 | 29400 | 29300 | 1860 |
| 530 | 20241127 | 102600 | 8015277150 | 29350 | 29250 | 29450 | 29250 | 15502 |
| 531 | 20241127 | 102500 | 7560326600 | 29250 | 29100 | 29250 | 29050 | 9263 |
| 532 | 20241127 | 102400 | 7290254050 | 29100 | 28950 | 29100 | 28900 | 3636 |
| 533 | 20241127 | 102300 | 7184769350 | 28950 | 28950 | 29000 | 28950 | 1282 |
| 534 | 20241127 | 102200 | 7147604200 | 28950 | 28950 | 28950 | 28900 | 1117 |
| 535 | 20241127 | 102100 | 7115304350 | 28950 | 28950 | 29000 | 28900 | 683 |
| 536 | 20241127 | 102000 | 7095535000 | 28950 | 28900 | 29000 | 28900 | 782 |
| 537 | 20241127 | 101900 | 7072918850 | 29000 | 28950 | 29050 | 28900 | 264 |
| 538 | 20241127 | 101800 | 7065270600 | 29000 | 28900 | 29050 | 28900 | 951 |
| 539 | 20241127 | 101700 | 7037703250 | 28900 | 28800 | 28900 | 28800 | 1912 |
| 540 | 20241127 | 101600 | 6982607350 | 28800 | 29000 | 29000 | 28800 | 4565 |
| 541 | 20241127 | 101500 | 6850631950 | 28950 | 29000 | 29000 | 28950 | 714 |
| 542 | 20241127 | 101400 | 6829931900 | 29000 | 29100 | 29100 | 29000 | 2320 |
| 543 | 20241127 | 101300 | 6762529400 | 29100 | 29000 | 29150 | 29000 | 2904 |
| 544 | 20241127 | 101200 | 6678117900 | 29000 | 28950 | 29100 | 28950 | 734 |
| 545 | 20241127 | 101100 | 6656831750 | 28950 | 29150 | 29200 | 28950 | 7270 |
| 546 | 20241127 | 101000 | 6445442400 | 29150 | 28900 | 29250 | 28900 | 20096 |
| 547 | 20241127 | 100900 | 5861725450 | 28900 | 28900 | 28950 | 28850 | 1963 |
| 548 | 20241127 | 100800 | 5805015200 | 28900 | 28900 | 28950 | 28900 | 991 |
| 549 | 20241127 | 100700 | 5776334900 | 28900 | 28900 | 28950 | 28850 | 1336 |
| 550 | 20241127 | 100600 | 5737707150 | 28900 | 28800 | 28950 | 28800 | 614 |
| 551 | 20241127 | 100500 | 5719960800 | 28800 | 28900 | 28950 | 28800 | 5722 |
| 552 | 20241127 | 100400 | 5554754650 | 28900 | 28900 | 28900 | 28800 | 4951 |
| 553 | 20241127 | 100300 | 5411763200 | 28900 | 28800 | 28900 | 28800 | 5093 |
| 554 | 20241127 | 100200 | 5264791100 | 28850 | 28700 | 28850 | 28700 | 6486 |
| 555 | 20241127 | 100100 | 5078087800 | 28700 | 28650 | 28750 | 28600 | 8666 |
| 556 | 20241127 | 100000 | 4829558250 | 28600 | 28600 | 28650 | 28550 | 1138 |
| 557 | 20241127 | 095900 | 4797005800 | 28600 | 28550 | 28600 | 28550 | 778 |
| 558 | 20241127 | 095800 | 4774782950 | 28600 | 28600 | 28600 | 28550 | 709 |
| 559 | 20241127 | 095700 | 4754529700 | 28600 | 28650 | 28650 | 28550 | 660 |
| 560 | 20241127 | 095600 | 4735656900 | 28600 | 28650 | 28700 | 28600 | 2925 |
| 561 | 20241127 | 095500 | 4651809900 | 28600 | 28500 | 28600 | 28500 | 2159 |
| 562 | 20241127 | 095400 | 4590074000 | 28500 | 28500 | 28550 | 28500 | 752 |
| 563 | 20241127 | 095300 | 4568639350 | 28500 | 28450 | 28500 | 28400 | 1206 |
| 564 | 20241127 | 095200 | 4534274000 | 28450 | 28600 | 28600 | 28450 | 1766 |
| 565 | 20241127 | 095100 | 4483903900 | 28550 | 28450 | 28600 | 28400 | 3712 |
| 566 | 20241127 | 095000 | 4378124350 | 28400 | 28450 | 28450 | 28400 | 553 |
| 567 | 20241127 | 094900 | 4362408250 | 28450 | 28400 | 28450 | 28400 | 292 |
| 568 | 20241127 | 094800 | 4354110600 | 28400 | 28400 | 28400 | 28400 | 194 |
| 569 | 20241127 | 094700 | 4348601000 | 28400 | 28400 | 28400 | 28400 | 299 |
| 570 | 20241127 | 094600 | 4340109400 | 28400 | 28450 | 28450 | 28350 | 1350 |
| 571 | 20241127 | 094500 | 4301770550 | 28450 | 28450 | 28450 | 28400 | 1237 |
| 572 | 20241127 | 094400 | 4266585700 | 28450 | 28400 | 28450 | 28400 | 110 |
| 573 | 20241127 | 094300 | 4263459700 | 28400 | 28300 | 28400 | 28300 | 652 |
| 574 | 20241127 | 094200 | 4244977350 | 28350 | 28400 | 28450 | 28350 | 788 |
| 575 | 20241127 | 094100 | 4222604900 | 28450 | 28400 | 28450 | 28400 | 405 |
| 576 | 20241127 | 094000 | 4211102800 | 28400 | 28400 | 28400 | 28350 | 491 |
| 577 | 20241127 | 093900 | 4197172450 | 28400 | 28300 | 28400 | 28300 | 1289 |
| 578 | 20241127 | 093800 | 4160600000 | 28300 | 28350 | 28400 | 28300 | 1213 |
| 579 | 20241127 | 093700 | 4126212450 | 28350 | 28400 | 28400 | 28350 | 1686 |
| 580 | 20241127 | 093600 | 4078409600 | 28350 | 28450 | 28500 | 28300 | 1701 |
| 581 | 20241127 | 093500 | 4030204900 | 28450 | 28400 | 28500 | 28400 | 1925 |
| 582 | 20241127 | 093400 | 3975462950 | 28450 | 28350 | 28500 | 28350 | 1002 |
| 583 | 20241127 | 093300 | 3947001950 | 28350 | 28300 | 28400 | 28300 | 1775 |
| 584 | 20241127 | 093200 | 3896738550 | 28400 | 28350 | 28400 | 28300 | 2256 |
| 585 | 20241127 | 093100 | 3832790000 | 28400 | 28350 | 28400 | 28350 | 609 |
| 586 | 20241127 | 093000 | 3815512300 | 28350 | 28400 | 28450 | 28350 | 1296 |
| 587 | 20241127 | 092900 | 3778710100 | 28500 | 28350 | 28500 | 28300 | 1971 |
| 588 | 20241127 | 092800 | 3722901400 | 28400 | 28350 | 28400 | 28300 | 4802 |
| 589 | 20241127 | 092700 | 3586734100 | 28500 | 28550 | 28550 | 28400 | 1807 |
| 590 | 20241127 | 092600 | 3535389400 | 28550 | 28600 | 28600 | 28350 | 7593 |
| 591 | 20241127 | 092500 | 3318984450 | 28600 | 28700 | 28850 | 28550 | 19113 |
| 592 | 20241127 | 092400 | 2769624600 | 28700 | 28400 | 28700 | 28400 | 15654 |
| 593 | 20241127 | 092300 | 2322559400 | 28400 | 28450 | 28450 | 28400 | 1101 |
| 594 | 20241127 | 092200 | 2291268100 | 28400 | 28350 | 28450 | 28300 | 2145 |
| 595 | 20241127 | 092100 | 2230312400 | 28300 | 28400 | 28450 | 28250 | 7056 |
| 596 | 20241127 | 092000 | 2030029850 | 28400 | 28400 | 28450 | 28300 | 7249 |
| 597 | 20241127 | 091900 | 1824389550 | 28350 | 28450 | 28500 | 28200 | 7920 |
| 598 | 20241127 | 091800 | 1599043300 | 28500 | 28250 | 28500 | 28200 | 15628 |
| 599 | 20241127 | 091700 | 1155937900 | 28250 | 28000 | 28250 | 28000 | 3264 |
| 600 | 20241127 | 091600 | 1063986500 | 28100 | 28100 | 28150 | 28000 | 345 |
| 601 | 20241127 | 091500 | 1054287550 | 28100 | 28150 | 28150 | 27950 | 1197 |
| 602 | 20241127 | 091400 | 1020718150 | 28150 | 28150 | 28200 | 28150 | 260 |
| 603 | 20241127 | 091300 | 1013393950 | 28200 | 28150 | 28200 | 28150 | 900 |
| 604 | 20241127 | 091200 | 988053500 | 28200 | 28150 | 28200 | 28000 | 814 |
| 605 | 20241127 | 091100 | 965156900 | 28150 | 27950 | 28200 | 27950 | 2345 |
| 606 | 20241127 | 091000 | 899208700 | 27900 | 28050 | 28050 | 27900 | 1069 |
| 607 | 20241127 | 090900 | 869325350 | 28050 | 28000 | 28100 | 27950 | 1495 |
| 608 | 20241127 | 090800 | 827461300 | 28000 | 28200 | 28200 | 28000 | 1811 |
| 609 | 20241127 | 090700 | 776525700 | 28200 | 28100 | 28200 | 28100 | 271 |
| 610 | 20241127 | 090600 | 768899750 | 28100 | 28100 | 28150 | 27950 | 4678 |
| 611 | 20241127 | 090500 | 637720000 | 28100 | 28200 | 28300 | 28050 | 3179 |
| 612 | 20241127 | 090400 | 548252900 | 28250 | 28100 | 28300 | 28050 | 5103 |
| 613 | 20241127 | 090300 | 404512800 | 28100 | 27600 | 28150 | 27500 | 9867 |
| 614 | 20241127 | 090200 | 129154300 | 27550 | 27500 | 27550 | 27450 | 576 |
| 615 | 20241127 | 090100 | 113318750 | 27500 | 27300 | 27500 | 27300 | 914 |
| 616 | 20241127 | 090000 | 88262250 | 27350 | 27450 | 27450 | 27250 | 3226 |