33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 3 | 20241126 | 191200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241126 | 191100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241126 | 191000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241126 | 190900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241126 | 190800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241126 | 190700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241126 | 190600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241126 | 190500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241126 | 190400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241126 | 190300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241126 | 190200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241126 | 190100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241126 | 190000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241126 | 185900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241126 | 185800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241126 | 185700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241126 | 185600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241126 | 185500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241126 | 185400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241126 | 185300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241126 | 185200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241126 | 185100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241126 | 185000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241126 | 184900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241126 | 184800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241126 | 184700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241126 | 184600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241126 | 184500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241126 | 184400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241126 | 184300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 33 | 20241126 | 184200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241126 | 184100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241126 | 184000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241126 | 183900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241126 | 183800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241126 | 183700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241126 | 183600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241126 | 183500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241126 | 183400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241126 | 183300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241126 | 183200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241126 | 183100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241126 | 183000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241126 | 182900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241126 | 182800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241126 | 182700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241126 | 182600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241126 | 182500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241126 | 182400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241126 | 182300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241126 | 182200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241126 | 182100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241126 | 182000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241126 | 181900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241126 | 181800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241126 | 181700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241126 | 181600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241126 | 181500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241126 | 181400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241126 | 181300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 63 | 20241126 | 181200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241126 | 181100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241126 | 181000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241126 | 180900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241126 | 180800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241126 | 180700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241126 | 180600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241126 | 180500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241126 | 180400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241126 | 180300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241126 | 180200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241126 | 180100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241126 | 180000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241126 | 175900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241126 | 175800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241126 | 175700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241126 | 175600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241126 | 175500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241126 | 175400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241126 | 175300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241126 | 175200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241126 | 175100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241126 | 175000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241126 | 174900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241126 | 174800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241126 | 174700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241126 | 174600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241126 | 174500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241126 | 174400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241126 | 174300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 93 | 20241126 | 174200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241126 | 174100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241126 | 174000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241126 | 173900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241126 | 173800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241126 | 173700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241126 | 173600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241126 | 173500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241126 | 173400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241126 | 173300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241126 | 173200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241126 | 173100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241126 | 173000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241126 | 172900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241126 | 172800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241126 | 172700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241126 | 172600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241126 | 172500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241126 | 172400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241126 | 172300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241126 | 172200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241126 | 172100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241126 | 172000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241126 | 171900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241126 | 171800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241126 | 171700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241126 | 171600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241126 | 171500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241126 | 171400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241126 | 171300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 123 | 20241126 | 171200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241126 | 171100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241126 | 171000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241126 | 170900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241126 | 170800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241126 | 170700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241126 | 170600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241126 | 170500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241126 | 170400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241126 | 170300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241126 | 170200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241126 | 170100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241126 | 170000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241126 | 165900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241126 | 165800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241126 | 165700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241126 | 165600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241126 | 165500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241126 | 165400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241126 | 165300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241126 | 165200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241126 | 165100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241126 | 165000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241126 | 164900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241126 | 164800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241126 | 164700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241126 | 164600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241126 | 164500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241126 | 164400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241126 | 164300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 153 | 20241126 | 164200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241126 | 164100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241126 | 164000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241126 | 163900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241126 | 163800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241126 | 163700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241126 | 163600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241126 | 163500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241126 | 163400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241126 | 163300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241126 | 163200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241126 | 163100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241126 | 163000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241126 | 162900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241126 | 162800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241126 | 162700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241126 | 162600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241126 | 162500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241126 | 162400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241126 | 162300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241126 | 162200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241126 | 162100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241126 | 162000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241126 | 161900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241126 | 161800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241126 | 161700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241126 | 161600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241126 | 161500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241126 | 161400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241126 | 161300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 183 | 20241126 | 161200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241126 | 161100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241126 | 161000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241126 | 160900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241126 | 160800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241126 | 160700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241126 | 160600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241126 | 160500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241126 | 160400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241126 | 160300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241126 | 160200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241126 | 160100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241126 | 160000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241126 | 155900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241126 | 155800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241126 | 155700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241126 | 155600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241126 | 155500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241126 | 155400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241126 | 155300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241126 | 155200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241126 | 155100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241126 | 155000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241126 | 154900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241126 | 154800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241126 | 154700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241126 | 154600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241126 | 154500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241126 | 154400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241126 | 154300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 213 | 20241126 | 154200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241126 | 154100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241126 | 154000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241126 | 153900 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241126 | 153800 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241126 | 153700 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241126 | 153600 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241126 | 153500 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241126 | 153400 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241126 | 153300 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241126 | 153200 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241126 | 153100 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241126 | 153000 | 31090757000 | 45500 | 45500 | 45500 | 45500 | 11876 |
| 226 | 20241126 | 152900 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20241126 | 152800 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20241126 | 152700 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20241126 | 152600 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20241126 | 152500 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20241126 | 152400 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20241126 | 152300 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20241126 | 152200 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20241126 | 152100 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20241126 | 152000 | 30550399000 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20241126 | 151900 | 30550399000 | 45750 | 45700 | 45800 | 45700 | 799 |
| 237 | 20241126 | 151800 | 30513856750 | 45750 | 45700 | 45750 | 45700 | 202 |
| 238 | 20241126 | 151700 | 30504620750 | 45750 | 45750 | 45750 | 45700 | 596 |
| 239 | 20241126 | 151600 | 30477365500 | 45700 | 45750 | 45750 | 45700 | 633 |
| 240 | 20241126 | 151500 | 30448411100 | 45750 | 45700 | 45800 | 45700 | 1398 |
| 241 | 20241126 | 151400 | 30384445550 | 45750 | 45750 | 45750 | 45700 | 227 |
| 242 | 20241126 | 151300 | 30374064150 | 45750 | 45750 | 45800 | 45700 | 656 |
| 243 | 20241126 | 151200 | 30344044900 | 45750 | 45650 | 45800 | 45650 | 599 |
| 244 | 20241126 | 151100 | 30316633400 | 45800 | 45700 | 45800 | 45700 | 1019 |
| 245 | 20241126 | 151000 | 30270019450 | 45750 | 45700 | 45750 | 45700 | 375 |
| 246 | 20241126 | 150900 | 30252869000 | 45700 | 45750 | 45750 | 45700 | 728 |
| 247 | 20241126 | 150800 | 30219567050 | 45750 | 45700 | 45750 | 45650 | 494 |
| 248 | 20241126 | 150700 | 30196990900 | 45750 | 45700 | 45750 | 45650 | 1147 |
| 249 | 20241126 | 150600 | 30144551900 | 45750 | 45750 | 45750 | 45700 | 842 |
| 250 | 20241126 | 150500 | 30106064000 | 45750 | 45700 | 45750 | 45700 | 322 |
| 251 | 20241126 | 150400 | 30091336100 | 45700 | 45700 | 45750 | 45700 | 261 |
| 252 | 20241126 | 150300 | 30079403500 | 45650 | 45700 | 45700 | 45650 | 252 |
| 253 | 20241126 | 150200 | 30067890600 | 45700 | 45650 | 45750 | 45650 | 406 |
| 254 | 20241126 | 150100 | 30049335150 | 45650 | 45750 | 45750 | 45650 | 219 |
| 255 | 20241126 | 150000 | 30039326900 | 45700 | 45650 | 45750 | 45650 | 1930 |
| 256 | 20241126 | 145900 | 29951115050 | 45700 | 45700 | 45700 | 45650 | 307 |
| 257 | 20241126 | 145800 | 29937089600 | 45700 | 45650 | 45700 | 45650 | 529 |
| 258 | 20241126 | 145700 | 29912921950 | 45700 | 45650 | 45700 | 45650 | 391 |
| 259 | 20241126 | 145600 | 29895055800 | 45650 | 45700 | 45700 | 45650 | 270 |
| 260 | 20241126 | 145500 | 29882721150 | 45700 | 45650 | 45700 | 45650 | 718 |
| 261 | 20241126 | 145400 | 29849915650 | 45650 | 45650 | 45700 | 45650 | 485 |
| 262 | 20241126 | 145300 | 29827755200 | 45700 | 45700 | 45700 | 45650 | 485 |
| 263 | 20241126 | 145200 | 29805600000 | 45700 | 45650 | 45700 | 45650 | 765 |
| 264 | 20241126 | 145100 | 29770660100 | 45700 | 45700 | 45700 | 45650 | 533 |
| 265 | 20241126 | 145000 | 29746305600 | 45650 | 45650 | 45700 | 45650 | 378 |
| 266 | 20241126 | 144900 | 29729037400 | 45700 | 45700 | 45700 | 45650 | 511 |
| 267 | 20241126 | 144800 | 29705688150 | 45700 | 45650 | 45700 | 45650 | 243 |
| 268 | 20241126 | 144700 | 29694586250 | 45700 | 45650 | 45700 | 45600 | 6053 |
| 269 | 20241126 | 144600 | 29418267850 | 45650 | 45650 | 45700 | 45600 | 1013 |
| 270 | 20241126 | 144500 | 29372029650 | 45700 | 45700 | 45700 | 45650 | 1082 |
| 271 | 20241126 | 144400 | 29322614450 | 45700 | 45650 | 45700 | 45600 | 6148 |
| 272 | 20241126 | 144300 | 29041949550 | 45600 | 45600 | 45650 | 45600 | 608 |
| 273 | 20241126 | 144200 | 29014199500 | 45600 | 45600 | 45650 | 45600 | 449 |
| 274 | 20241126 | 144100 | 28993710800 | 45650 | 45600 | 45650 | 45600 | 653 |
| 275 | 20241126 | 144000 | 28963908950 | 45650 | 45550 | 45650 | 45550 | 1559 |
| 276 | 20241126 | 143900 | 28892808750 | 45600 | 45600 | 45600 | 45550 | 2811 |
| 277 | 20241126 | 143800 | 28764631800 | 45600 | 45600 | 45600 | 45550 | 479 |
| 278 | 20241126 | 143700 | 28742796500 | 45600 | 45600 | 45600 | 45550 | 313 |
| 279 | 20241126 | 143600 | 28728529150 | 45550 | 45600 | 45600 | 45550 | 388 |
| 280 | 20241126 | 143500 | 28710842600 | 45600 | 45550 | 45600 | 45500 | 518 |
| 281 | 20241126 | 143400 | 28687232350 | 45550 | 45550 | 45600 | 45550 | 440 |
| 282 | 20241126 | 143300 | 28667174150 | 45600 | 45550 | 45600 | 45550 | 454 |
| 283 | 20241126 | 143200 | 28646477350 | 45600 | 45550 | 45600 | 45550 | 369 |
| 284 | 20241126 | 143100 | 28629662400 | 45550 | 45600 | 45600 | 45550 | 734 |
| 285 | 20241126 | 143000 | 28596208900 | 45600 | 45650 | 45650 | 45550 | 1219 |
| 286 | 20241126 | 142900 | 28540619950 | 45600 | 45550 | 45650 | 45550 | 3273 |
| 287 | 20241126 | 142800 | 28391371450 | 45600 | 45600 | 45650 | 45550 | 989 |
| 288 | 20241126 | 142700 | 28346268550 | 45650 | 45650 | 45650 | 45600 | 287 |
| 289 | 20241126 | 142600 | 28333169800 | 45650 | 45600 | 45650 | 45550 | 590 |
| 290 | 20241126 | 142500 | 28306252200 | 45650 | 45600 | 45650 | 45550 | 1130 |
| 291 | 20241126 | 142400 | 28254756150 | 45550 | 45600 | 45650 | 45550 | 332 |
| 292 | 20241126 | 142300 | 28239620900 | 45650 | 45600 | 45650 | 45550 | 517 |
| 293 | 20241126 | 142200 | 28216036550 | 45650 | 45650 | 45700 | 45600 | 294 |
| 294 | 20241126 | 142100 | 28202603000 | 45650 | 45600 | 45700 | 45600 | 468 |
| 295 | 20241126 | 142000 | 28181238150 | 45650 | 45600 | 45650 | 45600 | 284 |
| 296 | 20241126 | 141900 | 28168278650 | 45650 | 45650 | 45700 | 45600 | 804 |
| 297 | 20241126 | 141800 | 28131567150 | 45650 | 45600 | 45700 | 45600 | 326 |
| 298 | 20241126 | 141700 | 28116680850 | 45550 | 45650 | 45700 | 45550 | 808 |
| 299 | 20241126 | 141600 | 28079795100 | 45650 | 45600 | 45700 | 45550 | 328 |
| 300 | 20241126 | 141500 | 28064823500 | 45550 | 45650 | 45650 | 45550 | 286 |
| 301 | 20241126 | 141400 | 28051772900 | 45650 | 45600 | 45650 | 45550 | 329 |
| 302 | 20241126 | 141300 | 28036762450 | 45550 | 45550 | 45650 | 45500 | 1420 |
| 303 | 20241126 | 141200 | 27972061400 | 45550 | 45650 | 45650 | 45550 | 219 |
| 304 | 20241126 | 141100 | 27962075800 | 45650 | 45600 | 45650 | 45550 | 377 |
| 305 | 20241126 | 141000 | 27944874550 | 45600 | 45600 | 45650 | 45550 | 393 |
| 306 | 20241126 | 140900 | 27926937950 | 45600 | 45600 | 45650 | 45550 | 260 |
| 307 | 20241126 | 140800 | 27915074700 | 45650 | 45650 | 45650 | 45550 | 266 |
| 308 | 20241126 | 140700 | 27902939200 | 45650 | 45600 | 45650 | 45600 | 274 |
| 309 | 20241126 | 140600 | 27890435800 | 45550 | 45700 | 45700 | 45500 | 1561 |
| 310 | 20241126 | 140500 | 27819313400 | 45700 | 45550 | 45700 | 45550 | 1340 |
| 311 | 20241126 | 140400 | 27758158450 | 45550 | 45600 | 45600 | 45550 | 131 |
| 312 | 20241126 | 140300 | 27752186850 | 45550 | 45650 | 45700 | 45550 | 931 |
| 313 | 20241126 | 140200 | 27709703850 | 45700 | 45650 | 45700 | 45600 | 280 |
| 314 | 20241126 | 140100 | 27696923200 | 45650 | 45650 | 45700 | 45550 | 1872 |
| 315 | 20241126 | 140000 | 27611539100 | 45700 | 45650 | 45700 | 45550 | 527 |
| 316 | 20241126 | 135900 | 27587473200 | 45550 | 45600 | 45650 | 45550 | 535 |
| 317 | 20241126 | 135800 | 27563057700 | 45650 | 45600 | 45650 | 45550 | 1603 |
| 318 | 20241126 | 135700 | 27489955600 | 45600 | 45650 | 45700 | 45550 | 1333 |
| 319 | 20241126 | 135600 | 27429105100 | 45650 | 45650 | 45700 | 45650 | 295 |
| 320 | 20241126 | 135500 | 27415628700 | 45700 | 45700 | 45700 | 45600 | 284 |
| 321 | 20241126 | 135400 | 27402653750 | 45700 | 45700 | 45700 | 45650 | 663 |
| 322 | 20241126 | 135300 | 27372364050 | 45700 | 45700 | 45700 | 45650 | 906 |
| 323 | 20241126 | 135200 | 27330963450 | 45700 | 45650 | 45700 | 45600 | 276 |
| 324 | 20241126 | 135100 | 27318364000 | 45650 | 45700 | 45750 | 45600 | 1705 |
| 325 | 20241126 | 135000 | 27240565750 | 45650 | 45650 | 45700 | 45600 | 608 |
| 326 | 20241126 | 134900 | 27212786100 | 45650 | 45650 | 45700 | 45600 | 607 |
| 327 | 20241126 | 134800 | 27185074100 | 45650 | 45650 | 45650 | 45600 | 337 |
| 328 | 20241126 | 134700 | 27169696300 | 45650 | 45550 | 45650 | 45550 | 223 |
| 329 | 20241126 | 134600 | 27159518950 | 45650 | 45600 | 45650 | 45550 | 628 |
| 330 | 20241126 | 134500 | 27130884750 | 45600 | 45600 | 45600 | 45550 | 226 |
| 331 | 20241126 | 134400 | 27120582850 | 45600 | 45650 | 45650 | 45600 | 655 |
| 332 | 20241126 | 134300 | 27090709800 | 45650 | 45600 | 45650 | 45600 | 839 |
| 333 | 20241126 | 134200 | 27052436100 | 45600 | 45600 | 45650 | 45600 | 325 |
| 334 | 20241126 | 134100 | 27037603250 | 45650 | 45650 | 45700 | 45600 | 543 |
| 335 | 20241126 | 134000 | 27012806200 | 45700 | 45650 | 45700 | 45600 | 300 |
| 336 | 20241126 | 133900 | 26999104550 | 45650 | 45700 | 45700 | 45650 | 274 |
| 337 | 20241126 | 133800 | 26986585550 | 45700 | 45750 | 45750 | 45600 | 1666 |
| 338 | 20241126 | 133700 | 26910504050 | 45750 | 45600 | 45750 | 45550 | 1362 |
| 339 | 20241126 | 133600 | 26848301250 | 45600 | 45650 | 45650 | 45550 | 1775 |
| 340 | 20241126 | 133500 | 26767358300 | 45600 | 45700 | 45750 | 45600 | 591 |
| 341 | 20241126 | 133400 | 26740373600 | 45650 | 45750 | 45750 | 45650 | 1022 |
| 342 | 20241126 | 133300 | 26693661000 | 45750 | 45750 | 45750 | 45700 | 384 |
| 343 | 20241126 | 133200 | 26676095500 | 45750 | 45750 | 45750 | 45650 | 1233 |
| 344 | 20241126 | 133100 | 26619731300 | 45750 | 45700 | 45750 | 45700 | 205 |
| 345 | 20241126 | 133000 | 26610355350 | 45750 | 45850 | 45850 | 45700 | 1546 |
| 346 | 20241126 | 132900 | 26539692050 | 45850 | 45750 | 45850 | 45700 | 1138 |
| 347 | 20241126 | 132800 | 26487622350 | 45800 | 45800 | 45850 | 45750 | 1593 |
| 348 | 20241126 | 132700 | 26414688800 | 45850 | 45750 | 45850 | 45750 | 524 |
| 349 | 20241126 | 132600 | 26390676300 | 45800 | 45750 | 45800 | 45750 | 643 |
| 350 | 20241126 | 132500 | 26361228750 | 45800 | 45750 | 45800 | 45750 | 1718 |
| 351 | 20241126 | 132400 | 26282622350 | 45800 | 45750 | 45800 | 45750 | 317 |
| 352 | 20241126 | 132300 | 26268105500 | 45800 | 45800 | 45850 | 45750 | 856 |
| 353 | 20241126 | 132200 | 26228904500 | 45800 | 45800 | 45800 | 45750 | 298 |
| 354 | 20241126 | 132100 | 26215259000 | 45750 | 45800 | 45800 | 45750 | 190 |
| 355 | 20241126 | 132000 | 26206561000 | 45750 | 45800 | 45800 | 45750 | 367 |
| 356 | 20241126 | 131900 | 26189754300 | 45800 | 45750 | 45800 | 45750 | 527 |
| 357 | 20241126 | 131800 | 26165619550 | 45700 | 45800 | 45800 | 45650 | 3223 |
| 358 | 20241126 | 131700 | 26018257150 | 45750 | 45750 | 45800 | 45750 | 345 |
| 359 | 20241126 | 131600 | 26002460350 | 45800 | 45800 | 45800 | 45750 | 255 |
| 360 | 20241126 | 131500 | 25990785750 | 45800 | 45800 | 45800 | 45750 | 389 |
| 361 | 20241126 | 131400 | 25972978200 | 45800 | 45750 | 45800 | 45750 | 178 |
| 362 | 20241126 | 131300 | 25964829200 | 45750 | 45800 | 45800 | 45700 | 349 |
| 363 | 20241126 | 131200 | 25948851550 | 45800 | 45750 | 45800 | 45700 | 1482 |
| 364 | 20241126 | 131100 | 25881051850 | 45800 | 45750 | 45800 | 45700 | 170 |
| 365 | 20241126 | 131000 | 25873275600 | 45750 | 45750 | 45750 | 45700 | 347 |
| 366 | 20241126 | 130900 | 25857401700 | 45750 | 45800 | 45800 | 45700 | 309 |
| 367 | 20241126 | 130800 | 25843268700 | 45800 | 45750 | 45800 | 45750 | 913 |
| 368 | 20241126 | 130700 | 25801465550 | 45700 | 45700 | 45750 | 45650 | 1477 |
| 369 | 20241126 | 130600 | 25733967950 | 45650 | 45700 | 45700 | 45650 | 575 |
| 370 | 20241126 | 130500 | 25707708400 | 45700 | 45700 | 45700 | 45650 | 354 |
| 371 | 20241126 | 130400 | 25691538350 | 45700 | 45700 | 45750 | 45650 | 6110 |
| 372 | 20241126 | 130300 | 25412437050 | 45750 | 45750 | 45750 | 45700 | 512 |
| 373 | 20241126 | 130200 | 25389016050 | 45750 | 45750 | 45800 | 45700 | 477 |
| 374 | 20241126 | 130100 | 25367193050 | 45800 | 45750 | 45800 | 45700 | 382 |
| 375 | 20241126 | 130000 | 25349706850 | 45750 | 45750 | 45800 | 45700 | 689 |
| 376 | 20241126 | 125900 | 25318200850 | 45800 | 45800 | 45800 | 45750 | 276 |
| 377 | 20241126 | 125800 | 25305568050 | 45800 | 45700 | 45800 | 45700 | 382 |
| 378 | 20241126 | 125700 | 25288086750 | 45750 | 45750 | 45750 | 45700 | 458 |
| 379 | 20241126 | 125600 | 25267135050 | 45700 | 45750 | 45750 | 45700 | 503 |
| 380 | 20241126 | 125500 | 25244132200 | 45750 | 45900 | 45900 | 45750 | 1564 |
| 381 | 20241126 | 125400 | 25172501300 | 45900 | 45900 | 45900 | 45850 | 504 |
| 382 | 20241126 | 125300 | 25149378100 | 45850 | 45900 | 45900 | 45850 | 307 |
| 383 | 20241126 | 125200 | 25135289650 | 45900 | 45800 | 45900 | 45800 | 514 |
| 384 | 20241126 | 125100 | 25111719950 | 45800 | 45850 | 45950 | 45750 | 1926 |
| 385 | 20241126 | 125000 | 25023438300 | 45900 | 45900 | 45900 | 45850 | 177 |
| 386 | 20241126 | 124900 | 25015316300 | 45900 | 45900 | 45900 | 45850 | 196 |
| 387 | 20241126 | 124800 | 25006322400 | 45900 | 45900 | 45900 | 45800 | 388 |
| 388 | 20241126 | 124700 | 24988528950 | 45900 | 45800 | 45900 | 45750 | 1280 |
| 389 | 20241126 | 124600 | 24929838450 | 45800 | 45900 | 45900 | 45700 | 2646 |
| 390 | 20241126 | 124500 | 24808704250 | 45900 | 45900 | 45900 | 45850 | 425 |
| 391 | 20241126 | 124400 | 24789198650 | 45900 | 45900 | 45900 | 45850 | 306 |
| 392 | 20241126 | 124300 | 24775154000 | 45850 | 45900 | 45900 | 45800 | 106 |
| 393 | 20241126 | 124200 | 24770291300 | 45900 | 45850 | 45900 | 45800 | 318 |
| 394 | 20241126 | 124100 | 24755710050 | 45850 | 45900 | 45950 | 45800 | 1450 |
| 395 | 20241126 | 124000 | 24689235250 | 45850 | 45900 | 45900 | 45850 | 919 |
| 396 | 20241126 | 123900 | 24647056350 | 45850 | 45900 | 45900 | 45850 | 311 |
| 397 | 20241126 | 123800 | 24632785000 | 45900 | 45850 | 45900 | 45850 | 396 |
| 398 | 20241126 | 123700 | 24614615500 | 45900 | 45850 | 45900 | 45800 | 444 |
| 399 | 20241126 | 123600 | 24594250100 | 45800 | 45800 | 45850 | 45800 | 293 |
| 400 | 20241126 | 123500 | 24580822050 | 45800 | 45900 | 45900 | 45800 | 707 |
| 401 | 20241126 | 123400 | 24548431100 | 45900 | 45800 | 45900 | 45800 | 563 |
| 402 | 20241126 | 123300 | 24522605500 | 45850 | 45850 | 45900 | 45850 | 143 |
| 403 | 20241126 | 123200 | 24516045900 | 45850 | 45850 | 45900 | 45850 | 547 |
| 404 | 20241126 | 123100 | 24490950550 | 45900 | 45900 | 45900 | 45850 | 309 |
| 405 | 20241126 | 123000 | 24476767700 | 45900 | 45900 | 45900 | 45850 | 785 |
| 406 | 20241126 | 122900 | 24440742250 | 45900 | 45850 | 45900 | 45800 | 619 |
| 407 | 20241126 | 122800 | 24412343150 | 45850 | 45900 | 45900 | 45850 | 262 |
| 408 | 20241126 | 122700 | 24400318850 | 45900 | 45800 | 45900 | 45800 | 501 |
| 409 | 20241126 | 122600 | 24377353700 | 45850 | 45850 | 45900 | 45800 | 548 |
| 410 | 20241126 | 122500 | 24352229950 | 45850 | 45850 | 45850 | 45800 | 265 |
| 411 | 20241126 | 122400 | 24340083650 | 45850 | 45800 | 45850 | 45800 | 383 |
| 412 | 20241126 | 122300 | 24322528150 | 45850 | 45750 | 45850 | 45700 | 1942 |
| 413 | 20241126 | 122200 | 24233667400 | 45750 | 45850 | 45850 | 45700 | 1681 |
| 414 | 20241126 | 122100 | 24156735100 | 45850 | 45850 | 45850 | 45800 | 442 |
| 415 | 20241126 | 122000 | 24136474050 | 45850 | 45900 | 45900 | 45800 | 1627 |
| 416 | 20241126 | 121900 | 24061934150 | 45850 | 45950 | 45950 | 45850 | 3114 |
| 417 | 20241126 | 121800 | 23919021950 | 45950 | 45950 | 45950 | 45900 | 320 |
| 418 | 20241126 | 121700 | 23904319100 | 45950 | 45950 | 45950 | 45900 | 519 |
| 419 | 20241126 | 121600 | 23880473700 | 45950 | 45950 | 45950 | 45900 | 253 |
| 420 | 20241126 | 121500 | 23868848850 | 45950 | 45950 | 45950 | 45900 | 358 |
| 421 | 20241126 | 121400 | 23852402050 | 45950 | 45950 | 45950 | 45900 | 256 |
| 422 | 20241126 | 121300 | 23840649200 | 45950 | 45950 | 45950 | 45900 | 310 |
| 423 | 20241126 | 121200 | 23826405100 | 45950 | 46000 | 46000 | 45900 | 222 |
| 424 | 20241126 | 121100 | 23816203150 | 46000 | 46000 | 46000 | 45900 | 1310 |
| 425 | 20241126 | 121000 | 23755974850 | 46000 | 46000 | 46000 | 45950 | 310 |
| 426 | 20241126 | 120900 | 23741719300 | 46000 | 45950 | 46000 | 45950 | 1125 |
| 427 | 20241126 | 120800 | 23690015750 | 46000 | 46000 | 46000 | 45950 | 466 |
| 428 | 20241126 | 120700 | 23668582950 | 46000 | 46000 | 46000 | 45950 | 948 |
| 429 | 20241126 | 120600 | 23625012700 | 46000 | 45950 | 46000 | 45900 | 771 |
| 430 | 20241126 | 120500 | 23589580550 | 45950 | 45950 | 45950 | 45900 | 895 |
| 431 | 20241126 | 120400 | 23548455950 | 45900 | 45950 | 45950 | 45900 | 301 |
| 432 | 20241126 | 120300 | 23534631150 | 45950 | 45950 | 45950 | 45900 | 1014 |
| 433 | 20241126 | 120200 | 23488038050 | 45900 | 45900 | 45950 | 45850 | 360 |
| 434 | 20241126 | 120100 | 23471502100 | 45900 | 45850 | 45900 | 45850 | 634 |
| 435 | 20241126 | 120000 | 23442402300 | 45900 | 45900 | 45900 | 45850 | 286 |
| 436 | 20241126 | 115900 | 23429278000 | 45900 | 45900 | 45900 | 45800 | 372 |
| 437 | 20241126 | 115800 | 23412211550 | 45900 | 45900 | 45900 | 45850 | 840 |
| 438 | 20241126 | 115700 | 23373655600 | 45850 | 45900 | 45900 | 45850 | 422 |
| 439 | 20241126 | 115600 | 23354287250 | 45900 | 45900 | 45900 | 45850 | 142 |
| 440 | 20241126 | 115500 | 23347770850 | 45900 | 45850 | 45900 | 45850 | 781 |
| 441 | 20241126 | 115400 | 23311927600 | 45900 | 45900 | 45900 | 45850 | 539 |
| 442 | 20241126 | 115300 | 23287194750 | 45900 | 45900 | 45900 | 45850 | 546 |
| 443 | 20241126 | 115200 | 23262143700 | 45900 | 45900 | 45900 | 45850 | 826 |
| 444 | 20241126 | 115100 | 23224234950 | 45900 | 45800 | 45900 | 45800 | 1211 |
| 445 | 20241126 | 115000 | 23168716700 | 45800 | 45850 | 45850 | 45800 | 1354 |
| 446 | 20241126 | 114900 | 23106687250 | 45850 | 45950 | 45950 | 45800 | 793 |
| 447 | 20241126 | 114800 | 23070323800 | 45950 | 45950 | 45950 | 45900 | 369 |
| 448 | 20241126 | 114700 | 23053368450 | 45950 | 45900 | 45950 | 45850 | 320 |
| 449 | 20241126 | 114600 | 23038672750 | 45900 | 45900 | 45950 | 45900 | 295 |
| 450 | 20241126 | 114500 | 23025125300 | 45900 | 45950 | 46000 | 45850 | 2005 |
| 451 | 20241126 | 114400 | 22933099600 | 45950 | 45950 | 45950 | 45900 | 323 |
| 452 | 20241126 | 114300 | 22918259500 | 45900 | 45950 | 45950 | 45900 | 887 |
| 453 | 20241126 | 114200 | 22877505300 | 45950 | 45950 | 45950 | 45850 | 465 |
| 454 | 20241126 | 114100 | 22856147900 | 45950 | 45850 | 45950 | 45850 | 863 |
| 455 | 20241126 | 114000 | 22816554000 | 45850 | 45950 | 45950 | 45850 | 1149 |
| 456 | 20241126 | 113900 | 22763815750 | 45950 | 45950 | 45950 | 45900 | 2484 |
| 457 | 20241126 | 113800 | 22649735800 | 45900 | 45950 | 45950 | 45900 | 503 |
| 458 | 20241126 | 113700 | 22626625800 | 45950 | 45950 | 45950 | 45900 | 125 |
| 459 | 20241126 | 113600 | 22620883250 | 45950 | 45950 | 45950 | 45900 | 429 |
| 460 | 20241126 | 113500 | 22601174150 | 45950 | 45850 | 45950 | 45850 | 1208 |
| 461 | 20241126 | 113400 | 22545700750 | 45900 | 45900 | 45900 | 45850 | 176 |
| 462 | 20241126 | 113300 | 22537623400 | 45850 | 45900 | 45900 | 45850 | 332 |
| 463 | 20241126 | 113200 | 22522386900 | 45900 | 45850 | 45900 | 45850 | 1298 |
| 464 | 20241126 | 113100 | 22462816900 | 45900 | 45950 | 45950 | 45850 | 571 |
| 465 | 20241126 | 113000 | 22436605450 | 45950 | 45850 | 45950 | 45850 | 853 |
| 466 | 20241126 | 112900 | 22397420150 | 45900 | 45950 | 46000 | 45850 | 3628 |
| 467 | 20241126 | 112800 | 22230848900 | 45950 | 45950 | 45950 | 45850 | 679 |
| 468 | 20241126 | 112700 | 22199664350 | 45950 | 45900 | 46000 | 45850 | 2057 |
| 469 | 20241126 | 112600 | 22105166000 | 45900 | 45900 | 45900 | 45850 | 482 |
| 470 | 20241126 | 112500 | 22083045000 | 45900 | 45800 | 45900 | 45750 | 4620 |
| 471 | 20241126 | 112400 | 21871376500 | 45800 | 45800 | 45800 | 45750 | 1008 |
| 472 | 20241126 | 112300 | 21825234750 | 45800 | 45800 | 45800 | 45750 | 709 |
| 473 | 20241126 | 112200 | 21792773200 | 45800 | 45850 | 45850 | 45750 | 3430 |
| 474 | 20241126 | 112100 | 21635660600 | 45850 | 45850 | 45850 | 45800 | 752 |
| 475 | 20241126 | 112000 | 21601203350 | 45800 | 45850 | 45850 | 45800 | 374 |
| 476 | 20241126 | 111900 | 21584058800 | 45800 | 45800 | 45850 | 45800 | 821 |
| 477 | 20241126 | 111800 | 21546443250 | 45850 | 45850 | 45900 | 45800 | 1356 |
| 478 | 20241126 | 111700 | 21484259100 | 45900 | 45900 | 45950 | 45850 | 695 |
| 479 | 20241126 | 111600 | 21452374250 | 45900 | 45900 | 45950 | 45850 | 438 |
| 480 | 20241126 | 111500 | 21432269450 | 45950 | 45950 | 45950 | 45850 | 2308 |
| 481 | 20241126 | 111400 | 21326310200 | 45950 | 45900 | 46000 | 45900 | 1264 |
| 482 | 20241126 | 111300 | 21268280450 | 46000 | 46000 | 46050 | 45900 | 2014 |
| 483 | 20241126 | 111200 | 21175730550 | 46050 | 46050 | 46050 | 46000 | 951 |
| 484 | 20241126 | 111100 | 21131952600 | 46050 | 46050 | 46050 | 46000 | 237 |
| 485 | 20241126 | 111000 | 21121039650 | 46050 | 46050 | 46100 | 46000 | 860 |
| 486 | 20241126 | 110900 | 21081438300 | 46050 | 46000 | 46050 | 45950 | 1440 |
| 487 | 20241126 | 110800 | 21015154700 | 46000 | 46050 | 46100 | 45950 | 3474 |
| 488 | 20241126 | 110700 | 20855253150 | 46100 | 46100 | 46100 | 46050 | 760 |
| 489 | 20241126 | 110600 | 20820230400 | 46100 | 46100 | 46100 | 46050 | 981 |
| 490 | 20241126 | 110500 | 20775042250 | 46100 | 46100 | 46100 | 46000 | 6674 |
| 491 | 20241126 | 110400 | 20467737100 | 46100 | 46100 | 46100 | 46050 | 952 |
| 492 | 20241126 | 110300 | 20423851500 | 46100 | 46050 | 46100 | 46000 | 9642 |
| 493 | 20241126 | 110200 | 19979816850 | 46050 | 46050 | 46050 | 46000 | 1637 |
| 494 | 20241126 | 110100 | 19904434200 | 46000 | 46000 | 46050 | 46000 | 1033 |
| 495 | 20241126 | 110000 | 19856870950 | 46050 | 46050 | 46050 | 46000 | 1008 |
| 496 | 20241126 | 105900 | 19810456550 | 46050 | 46050 | 46050 | 46000 | 2309 |
| 497 | 20241126 | 105800 | 19704139200 | 46050 | 46000 | 46050 | 46000 | 21470 |
| 498 | 20241126 | 105700 | 18716414750 | 46000 | 45950 | 46000 | 45950 | 9279 |
| 499 | 20241126 | 105600 | 18289589050 | 46000 | 45950 | 46000 | 45950 | 1703 |
| 500 | 20241126 | 105500 | 18211273000 | 46000 | 46000 | 46000 | 45950 | 1392 |
| 501 | 20241126 | 105400 | 18147258300 | 46000 | 46000 | 46000 | 45950 | 835 |
| 502 | 20241126 | 105300 | 18108851800 | 46000 | 46000 | 46000 | 45950 | 1761 |
| 503 | 20241126 | 105200 | 18027875050 | 46000 | 45950 | 46000 | 45900 | 1361 |
| 504 | 20241126 | 105100 | 17965318000 | 45950 | 45950 | 46000 | 45900 | 30858 |
| 505 | 20241126 | 105000 | 16547404500 | 45950 | 45950 | 45950 | 45900 | 2928 |
| 506 | 20241126 | 104900 | 16412903100 | 45900 | 45900 | 45950 | 45900 | 1014 |
| 507 | 20241126 | 104800 | 16366312750 | 45950 | 45950 | 45950 | 45900 | 1723 |
| 508 | 20241126 | 104700 | 16287154700 | 45900 | 45950 | 45950 | 45900 | 1327 |
| 509 | 20241126 | 104600 | 16226196600 | 45950 | 45950 | 45950 | 45900 | 1560 |
| 510 | 20241126 | 104500 | 16154541700 | 45950 | 45900 | 45950 | 45900 | 1541 |
| 511 | 20241126 | 104400 | 16083752600 | 45950 | 45950 | 45950 | 45900 | 1009 |
| 512 | 20241126 | 104300 | 16037398400 | 45950 | 45950 | 45950 | 45900 | 1167 |
| 513 | 20241126 | 104200 | 15983808800 | 45900 | 45950 | 45950 | 45850 | 1697 |
| 514 | 20241126 | 104100 | 15905872700 | 45950 | 45900 | 45950 | 45900 | 2027 |
| 515 | 20241126 | 104000 | 15812795750 | 45900 | 45850 | 45950 | 45850 | 16227 |
| 516 | 20241126 | 103900 | 15067916850 | 45900 | 45850 | 45900 | 45850 | 1597 |
| 517 | 20241126 | 103800 | 14994630650 | 45900 | 45900 | 45900 | 45850 | 1075 |
| 518 | 20241126 | 103700 | 14945296950 | 45900 | 45850 | 45900 | 45850 | 1569 |
| 519 | 20241126 | 103600 | 14873288650 | 45850 | 45900 | 45900 | 45850 | 1534 |
| 520 | 20241126 | 103500 | 14802894100 | 45850 | 45850 | 45900 | 45850 | 1138 |
| 521 | 20241126 | 103400 | 14750661750 | 45850 | 45900 | 45900 | 45850 | 1722 |
| 522 | 20241126 | 103300 | 14671640550 | 45900 | 45900 | 45900 | 45850 | 1048 |
| 523 | 20241126 | 103200 | 14623553850 | 45850 | 45850 | 45900 | 45850 | 977 |
| 524 | 20241126 | 103100 | 14578713200 | 45850 | 45850 | 45900 | 45850 | 2261 |
| 525 | 20241126 | 103000 | 14474981550 | 45900 | 45900 | 45900 | 45850 | 2582 |
| 526 | 20241126 | 102900 | 14356546250 | 45900 | 45900 | 45900 | 45850 | 1523 |
| 527 | 20241126 | 102800 | 14286646300 | 45850 | 45900 | 45900 | 45850 | 3437 |
| 528 | 20241126 | 102700 | 14128989350 | 45900 | 45850 | 45900 | 45850 | 3864 |
| 529 | 20241126 | 102600 | 13951764550 | 45850 | 45850 | 45850 | 45800 | 11484 |
| 530 | 20241126 | 102500 | 13425256500 | 45850 | 45800 | 45850 | 45800 | 1646 |
| 531 | 20241126 | 102400 | 13349825900 | 45800 | 45850 | 45850 | 45800 | 2096 |
| 532 | 20241126 | 102300 | 13253749700 | 45800 | 45800 | 45850 | 45800 | 1029 |
| 533 | 20241126 | 102200 | 13206594100 | 45850 | 45800 | 45850 | 45800 | 1639 |
| 534 | 20241126 | 102100 | 13131470300 | 45800 | 45850 | 45850 | 45800 | 1150 |
| 535 | 20241126 | 102000 | 13078767450 | 45850 | 45800 | 45850 | 45750 | 1165 |
| 536 | 20241126 | 101900 | 13025404550 | 45800 | 45800 | 45800 | 45750 | 1800 |
| 537 | 20241126 | 101800 | 12942986000 | 45800 | 45800 | 45800 | 45750 | 746 |
| 538 | 20241126 | 101700 | 12908820000 | 45750 | 45850 | 45850 | 45750 | 722 |
| 539 | 20241126 | 101600 | 12875744950 | 45850 | 45750 | 45850 | 45750 | 4434 |
| 540 | 20241126 | 101500 | 12672639500 | 45800 | 45800 | 45800 | 45750 | 2691 |
| 541 | 20241126 | 101400 | 12549442200 | 45800 | 45800 | 45800 | 45750 | 1019 |
| 542 | 20241126 | 101300 | 12502776900 | 45800 | 45800 | 45800 | 45750 | 988 |
| 543 | 20241126 | 101200 | 12457526900 | 45750 | 45800 | 45800 | 45750 | 949 |
| 544 | 20241126 | 101100 | 12414068350 | 45800 | 45800 | 45850 | 45750 | 1407 |
| 545 | 20241126 | 101000 | 12349626250 | 45800 | 45800 | 45800 | 45750 | 1005 |
| 546 | 20241126 | 100900 | 12303599500 | 45800 | 45800 | 45850 | 45750 | 1781 |
| 547 | 20241126 | 100800 | 12222023200 | 45800 | 45800 | 45850 | 45750 | 8924 |
| 548 | 20241126 | 100700 | 11813267650 | 45800 | 45750 | 45800 | 45700 | 5045 |
| 549 | 20241126 | 100600 | 11582379300 | 45700 | 45700 | 45750 | 45650 | 3092 |
| 550 | 20241126 | 100500 | 11441075350 | 45700 | 45700 | 45700 | 45650 | 644 |
| 551 | 20241126 | 100400 | 11411646550 | 45650 | 45750 | 45750 | 45650 | 1536 |
| 552 | 20241126 | 100300 | 11341442100 | 45750 | 45750 | 45750 | 45700 | 1577 |
| 553 | 20241126 | 100200 | 11269313150 | 45750 | 45700 | 45750 | 45700 | 848 |
| 554 | 20241126 | 100100 | 11230532500 | 45750 | 45700 | 45750 | 45700 | 1234 |
| 555 | 20241126 | 100000 | 11174101750 | 45700 | 45800 | 45800 | 45650 | 4911 |
| 556 | 20241126 | 095900 | 10949566000 | 45800 | 45750 | 45800 | 45750 | 924 |
| 557 | 20241126 | 095800 | 10907256350 | 45750 | 45800 | 45800 | 45750 | 4778 |
| 558 | 20241126 | 095700 | 10688448600 | 45800 | 45800 | 45800 | 45750 | 4312 |
| 559 | 20241126 | 095600 | 10490965300 | 45800 | 45750 | 45800 | 45750 | 1757 |
| 560 | 20241126 | 095500 | 10410534850 | 45800 | 45750 | 45800 | 45700 | 3263 |
| 561 | 20241126 | 095400 | 10261225350 | 45750 | 45750 | 45750 | 45700 | 5966 |
| 562 | 20241126 | 095300 | 9988284000 | 45700 | 45650 | 45700 | 45600 | 11884 |
| 563 | 20241126 | 095200 | 9445428400 | 45650 | 45650 | 45650 | 45600 | 751 |
| 564 | 20241126 | 095100 | 9411153900 | 45650 | 45600 | 45650 | 45600 | 1259 |
| 565 | 20241126 | 095000 | 9353711150 | 45650 | 45550 | 45650 | 45550 | 2337 |
| 566 | 20241126 | 094900 | 9247119650 | 45550 | 45550 | 45550 | 45500 | 776 |
| 567 | 20241126 | 094800 | 9211774200 | 45550 | 45550 | 45700 | 45550 | 1687 |
| 568 | 20241126 | 094700 | 9134841650 | 45550 | 45650 | 45700 | 45550 | 7210 |
| 569 | 20241126 | 094600 | 8805645900 | 45650 | 45600 | 45650 | 45550 | 13603 |
| 570 | 20241126 | 094500 | 8185250150 | 45600 | 45550 | 45600 | 45500 | 7804 |
| 571 | 20241126 | 094400 | 7829697000 | 45500 | 45450 | 45550 | 45450 | 5026 |
| 572 | 20241126 | 094300 | 7600978050 | 45500 | 45500 | 45500 | 45450 | 1523 |
| 573 | 20241126 | 094200 | 7531683800 | 45500 | 45450 | 45500 | 45400 | 2630 |
| 574 | 20241126 | 094100 | 7412118400 | 45450 | 45400 | 45450 | 45350 | 2569 |
| 575 | 20241126 | 094000 | 7295441050 | 45350 | 45450 | 45450 | 45350 | 2700 |
| 576 | 20241126 | 093900 | 7172842300 | 45450 | 45400 | 45450 | 45400 | 643 |
| 577 | 20241126 | 093800 | 7143632650 | 45400 | 45450 | 45450 | 45400 | 850 |
| 578 | 20241126 | 093700 | 7105034600 | 45400 | 45400 | 45450 | 45400 | 599 |
| 579 | 20241126 | 093600 | 7077810350 | 45450 | 45350 | 45450 | 45350 | 1426 |
| 580 | 20241126 | 093500 | 7013059750 | 45400 | 45350 | 45400 | 45350 | 5350 |
| 581 | 20241126 | 093400 | 6770183900 | 45400 | 45350 | 45400 | 45350 | 1143 |
| 582 | 20241126 | 093300 | 6718315850 | 45350 | 45400 | 45400 | 45350 | 275 |
| 583 | 20241126 | 093200 | 6705832750 | 45350 | 45400 | 45400 | 45350 | 1220 |
| 584 | 20241126 | 093100 | 6650474450 | 45400 | 45400 | 45450 | 45350 | 2214 |
| 585 | 20241126 | 093000 | 6549983250 | 45350 | 45450 | 45450 | 45350 | 1363 |
| 586 | 20241126 | 092900 | 6488086050 | 45450 | 45400 | 45450 | 45400 | 1056 |
| 587 | 20241126 | 092800 | 6440133550 | 45450 | 45450 | 45450 | 45400 | 1457 |
| 588 | 20241126 | 092700 | 6373924200 | 45450 | 45400 | 45550 | 45400 | 7389 |
| 589 | 20241126 | 092600 | 6037782000 | 45400 | 45400 | 45450 | 45350 | 1217 |
| 590 | 20241126 | 092500 | 5982498050 | 45400 | 45400 | 45450 | 45400 | 988 |
| 591 | 20241126 | 092400 | 5937620050 | 45450 | 45450 | 45500 | 45450 | 1946 |
| 592 | 20241126 | 092300 | 5849150500 | 45450 | 45550 | 45550 | 45400 | 2259 |
| 593 | 20241126 | 092200 | 5746356800 | 45550 | 45550 | 45550 | 45500 | 1154 |
| 594 | 20241126 | 092100 | 5693815350 | 45550 | 45500 | 45550 | 45450 | 10350 |
| 595 | 20241126 | 092000 | 5222915050 | 45500 | 45500 | 45500 | 45450 | 5374 |
| 596 | 20241126 | 091900 | 4978421150 | 45450 | 45450 | 45500 | 45450 | 1194 |
| 597 | 20241126 | 091800 | 4924144800 | 45500 | 45450 | 45500 | 45400 | 3616 |
| 598 | 20241126 | 091700 | 4759880550 | 45450 | 45400 | 45450 | 45350 | 4504 |
| 599 | 20241126 | 091600 | 4555401200 | 45400 | 45400 | 45400 | 45350 | 666 |
| 600 | 20241126 | 091500 | 4525186100 | 45350 | 45350 | 45400 | 45300 | 2034 |
| 601 | 20241126 | 091400 | 4432919750 | 45350 | 45350 | 45400 | 45300 | 1643 |
| 602 | 20241126 | 091300 | 4358382850 | 45350 | 45350 | 45400 | 45350 | 2213 |
| 603 | 20241126 | 091200 | 4258011800 | 45400 | 45350 | 45400 | 45350 | 1497 |
| 604 | 20241126 | 091100 | 4190097600 | 45350 | 45350 | 45350 | 45300 | 2112 |
| 605 | 20241126 | 091000 | 4094366550 | 45350 | 45300 | 45400 | 45250 | 3292 |
| 606 | 20241126 | 090900 | 3945118550 | 45300 | 45300 | 45350 | 45300 | 2300 |
| 607 | 20241126 | 090800 | 3840913500 | 45300 | 45250 | 45300 | 45200 | 3788 |
| 608 | 20241126 | 090700 | 3669608900 | 45250 | 45350 | 45350 | 45250 | 3751 |
| 609 | 20241126 | 090600 | 3499753150 | 45350 | 45400 | 45450 | 45300 | 1131 |
| 610 | 20241126 | 090500 | 3448434700 | 45450 | 45450 | 45550 | 45400 | 5606 |
| 611 | 20241126 | 090400 | 3193378750 | 45500 | 45500 | 45550 | 45450 | 9041 |
| 612 | 20241126 | 090300 | 2781857100 | 45500 | 45450 | 45500 | 45350 | 6966 |
| 613 | 20241126 | 090200 | 2465210100 | 45500 | 45450 | 45500 | 45400 | 5380 |
| 614 | 20241126 | 090100 | 2220605450 | 45450 | 45400 | 45550 | 45400 | 15725 |
| 615 | 20241126 | 090000 | 1505654550 | 45450 | 45050 | 45450 | 45000 | 33301 |