34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 3 | 20241127 | 191500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20241127 | 191400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20241127 | 191300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20241127 | 191200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20241127 | 191100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20241127 | 191000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20241127 | 190900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20241127 | 190800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20241127 | 190700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20241127 | 190600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20241127 | 190500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20241127 | 190400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20241127 | 190300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20241127 | 190200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20241127 | 190100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20241127 | 190000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20241127 | 185900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20241127 | 185800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20241127 | 185700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20241127 | 185600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20241127 | 185500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20241127 | 185400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20241127 | 185300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20241127 | 185200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20241127 | 185100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20241127 | 185000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20241127 | 184900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20241127 | 184800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20241127 | 184700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20241127 | 184600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 33 | 20241127 | 184500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20241127 | 184400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20241127 | 184300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20241127 | 184200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20241127 | 184100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20241127 | 184000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20241127 | 183900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20241127 | 183800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20241127 | 183700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20241127 | 183600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20241127 | 183500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20241127 | 183400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20241127 | 183300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20241127 | 183200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20241127 | 183100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20241127 | 183000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20241127 | 182900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20241127 | 182800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20241127 | 182700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20241127 | 182600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20241127 | 182500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20241127 | 182400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20241127 | 182300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20241127 | 182200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20241127 | 182100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20241127 | 182000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20241127 | 181900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20241127 | 181800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20241127 | 181700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20241127 | 181600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 63 | 20241127 | 181500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20241127 | 181400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20241127 | 181300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20241127 | 181200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20241127 | 181100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20241127 | 181000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20241127 | 180900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20241127 | 180800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20241127 | 180700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20241127 | 180600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20241127 | 180500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20241127 | 180400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20241127 | 180300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20241127 | 180200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20241127 | 180100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20241127 | 180000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20241127 | 175900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20241127 | 175800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20241127 | 175700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20241127 | 175600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20241127 | 175500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20241127 | 175400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20241127 | 175300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20241127 | 175200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20241127 | 175100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20241127 | 175000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20241127 | 174900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20241127 | 174800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20241127 | 174700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20241127 | 174600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 93 | 20241127 | 174500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20241127 | 174400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20241127 | 174300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20241127 | 174200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20241127 | 174100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20241127 | 174000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20241127 | 173900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20241127 | 173800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20241127 | 173700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20241127 | 173600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20241127 | 173500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20241127 | 173400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20241127 | 173300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20241127 | 173200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20241127 | 173100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20241127 | 173000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20241127 | 172900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20241127 | 172800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20241127 | 172700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20241127 | 172600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20241127 | 172500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20241127 | 172400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20241127 | 172300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20241127 | 172200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20241127 | 172100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20241127 | 172000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20241127 | 171900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20241127 | 171800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20241127 | 171700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20241127 | 171600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 123 | 20241127 | 171500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20241127 | 171400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20241127 | 171300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20241127 | 171200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20241127 | 171100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20241127 | 171000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20241127 | 170900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20241127 | 170800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20241127 | 170700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20241127 | 170600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20241127 | 170500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20241127 | 170400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20241127 | 170300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20241127 | 170200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20241127 | 170100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20241127 | 170000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20241127 | 165900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20241127 | 165800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20241127 | 165700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20241127 | 165600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20241127 | 165500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20241127 | 165400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20241127 | 165300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20241127 | 165200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20241127 | 165100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20241127 | 165000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20241127 | 164900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20241127 | 164800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20241127 | 164700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20241127 | 164600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 153 | 20241127 | 164500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20241127 | 164400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20241127 | 164300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20241127 | 164200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20241127 | 164100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20241127 | 164000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20241127 | 163900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20241127 | 163800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20241127 | 163700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20241127 | 163600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20241127 | 163500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20241127 | 163400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20241127 | 163300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20241127 | 163200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20241127 | 163100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20241127 | 163000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20241127 | 162900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20241127 | 162800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20241127 | 162700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20241127 | 162600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20241127 | 162500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20241127 | 162400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20241127 | 162300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20241127 | 162200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20241127 | 162100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20241127 | 162000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20241127 | 161900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20241127 | 161800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20241127 | 161700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20241127 | 161600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 183 | 20241127 | 161500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20241127 | 161400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20241127 | 161300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20241127 | 161200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20241127 | 161100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20241127 | 161000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20241127 | 160900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20241127 | 160800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20241127 | 160700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20241127 | 160600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20241127 | 160500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20241127 | 160400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20241127 | 160300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20241127 | 160200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20241127 | 160100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20241127 | 160000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20241127 | 155900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20241127 | 155800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20241127 | 155700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20241127 | 155600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20241127 | 155500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20241127 | 155400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20241127 | 155300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20241127 | 155200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20241127 | 155100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20241127 | 155000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20241127 | 154900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20241127 | 154800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20241127 | 154700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20241127 | 154600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 213 | 20241127 | 154500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20241127 | 154400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20241127 | 154300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20241127 | 154200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20241127 | 154100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20241127 | 154000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20241127 | 153900 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20241127 | 153800 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20241127 | 153700 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20241127 | 153600 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20241127 | 153500 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20241127 | 153400 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20241127 | 153300 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20241127 | 153200 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20241127 | 153100 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20241127 | 153000 | 45337200750 | 47600 | 47600 | 47600 | 47600 | 52923 |
| 229 | 20241127 | 152900 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20241127 | 152800 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20241127 | 152700 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20241127 | 152600 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20241127 | 152500 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20241127 | 152400 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20241127 | 152300 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20241127 | 152200 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20241127 | 152100 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20241127 | 152000 | 42818065950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20241127 | 151900 | 42818065950 | 47500 | 47550 | 47550 | 47450 | 7260 |
| 240 | 20241127 | 151800 | 42473140200 | 47550 | 47550 | 47550 | 47500 | 3207 |
| 241 | 20241127 | 151700 | 42320719000 | 47550 | 47500 | 47550 | 47450 | 11798 |
| 242 | 20241127 | 151600 | 41760323300 | 47500 | 47500 | 47500 | 47450 | 583 |
| 243 | 20241127 | 151500 | 41732644900 | 47500 | 47500 | 47500 | 47450 | 1839 |
| 244 | 20241127 | 151400 | 41645317200 | 47500 | 47500 | 47500 | 47450 | 1068 |
| 245 | 20241127 | 151300 | 41594605800 | 47500 | 47450 | 47500 | 47450 | 1004 |
| 246 | 20241127 | 151200 | 41546934900 | 47500 | 47450 | 47500 | 47250 | 5400 |
| 247 | 20241127 | 151100 | 41290945650 | 47450 | 47450 | 47500 | 47450 | 1259 |
| 248 | 20241127 | 151000 | 41231178450 | 47450 | 47450 | 47500 | 47450 | 1205 |
| 249 | 20241127 | 150900 | 41173975500 | 47500 | 47500 | 47500 | 47450 | 2034 |
| 250 | 20241127 | 150800 | 41077394800 | 47500 | 47500 | 47500 | 47400 | 2529 |
| 251 | 20241127 | 150700 | 40957301250 | 47500 | 47500 | 47500 | 47400 | 834 |
| 252 | 20241127 | 150600 | 40917712050 | 47500 | 47500 | 47500 | 47400 | 2040 |
| 253 | 20241127 | 150500 | 40820840000 | 47500 | 47500 | 47500 | 47400 | 1826 |
| 254 | 20241127 | 150400 | 40734162400 | 47450 | 47450 | 47500 | 47400 | 974 |
| 255 | 20241127 | 150300 | 40687947750 | 47450 | 47450 | 47500 | 47400 | 2579 |
| 256 | 20241127 | 150200 | 40565566900 | 47450 | 47400 | 47450 | 47350 | 1538 |
| 257 | 20241127 | 150100 | 40492614900 | 47400 | 47400 | 47450 | 47400 | 907 |
| 258 | 20241127 | 150000 | 40449597600 | 47450 | 47400 | 47450 | 47350 | 987 |
| 259 | 20241127 | 145900 | 40402787450 | 47400 | 47400 | 47450 | 47350 | 981 |
| 260 | 20241127 | 145800 | 40356271100 | 47400 | 47450 | 47450 | 47350 | 931 |
| 261 | 20241127 | 145700 | 40312108450 | 47450 | 47450 | 47450 | 47350 | 1354 |
| 262 | 20241127 | 145600 | 40247916850 | 47450 | 47450 | 47450 | 47350 | 1543 |
| 263 | 20241127 | 145500 | 40174750250 | 47450 | 47400 | 47450 | 47350 | 736 |
| 264 | 20241127 | 145400 | 40139857700 | 47400 | 47350 | 47450 | 47350 | 11569 |
| 265 | 20241127 | 145300 | 39591516600 | 47400 | 47450 | 47450 | 47300 | 2548 |
| 266 | 20241127 | 145200 | 39470740250 | 47450 | 47400 | 47450 | 47400 | 752 |
| 267 | 20241127 | 145100 | 39435072300 | 47450 | 47350 | 47450 | 47350 | 1932 |
| 268 | 20241127 | 145000 | 39343456950 | 47350 | 47300 | 47400 | 47250 | 1157 |
| 269 | 20241127 | 144900 | 39288667250 | 47300 | 47400 | 47450 | 47250 | 1336 |
| 270 | 20241127 | 144800 | 39225440700 | 47450 | 47350 | 47450 | 47250 | 5716 |
| 271 | 20241127 | 144700 | 38955036900 | 47300 | 47350 | 47350 | 47300 | 400 |
| 272 | 20241127 | 144600 | 38936102250 | 47350 | 47450 | 47450 | 47350 | 1448 |
| 273 | 20241127 | 144500 | 38867490500 | 47400 | 47400 | 47450 | 47350 | 1005 |
| 274 | 20241127 | 144400 | 38819865550 | 47400 | 47400 | 47450 | 47350 | 667 |
| 275 | 20241127 | 144300 | 38788246000 | 47400 | 47400 | 47400 | 47350 | 1154 |
| 276 | 20241127 | 144200 | 38733559050 | 47350 | 47400 | 47400 | 47350 | 1361 |
| 277 | 20241127 | 144100 | 38669078050 | 47400 | 47350 | 47400 | 47300 | 1822 |
| 278 | 20241127 | 144000 | 38582826200 | 47400 | 47400 | 47400 | 47350 | 416 |
| 279 | 20241127 | 143900 | 38563110200 | 47350 | 47400 | 47400 | 47350 | 1010 |
| 280 | 20241127 | 143800 | 38515250450 | 47400 | 47400 | 47400 | 47300 | 1815 |
| 281 | 20241127 | 143700 | 38429273350 | 47400 | 47350 | 47400 | 47300 | 1161 |
| 282 | 20241127 | 143600 | 38374277550 | 47350 | 47350 | 47450 | 47350 | 1233 |
| 283 | 20241127 | 143500 | 38315866900 | 47350 | 47450 | 47450 | 47350 | 1302 |
| 284 | 20241127 | 143400 | 38254150850 | 47450 | 47450 | 47450 | 47400 | 2688 |
| 285 | 20241127 | 143300 | 38126654700 | 47400 | 47450 | 47450 | 47400 | 443 |
| 286 | 20241127 | 143200 | 38105636350 | 47450 | 47400 | 47450 | 47400 | 669 |
| 287 | 20241127 | 143100 | 38073898250 | 47400 | 47400 | 47450 | 47400 | 894 |
| 288 | 20241127 | 143000 | 38031485450 | 47450 | 47500 | 47500 | 47400 | 1750 |
| 289 | 20241127 | 142900 | 37948413400 | 47450 | 47400 | 47500 | 47400 | 2618 |
| 290 | 20241127 | 142800 | 37824093850 | 47400 | 47450 | 47500 | 47350 | 1430 |
| 291 | 20241127 | 142700 | 37756244650 | 47450 | 47450 | 47500 | 47350 | 1644 |
| 292 | 20241127 | 142600 | 37678258650 | 47500 | 47450 | 47500 | 47350 | 11823 |
| 293 | 20241127 | 142500 | 37117706200 | 47400 | 47450 | 47500 | 47400 | 2498 |
| 294 | 20241127 | 142400 | 36999207500 | 47400 | 47500 | 47500 | 47400 | 1658 |
| 295 | 20241127 | 142300 | 36920509750 | 47450 | 47450 | 47500 | 47450 | 1819 |
| 296 | 20241127 | 142200 | 36834170750 | 47400 | 47400 | 47500 | 47400 | 930 |
| 297 | 20241127 | 142100 | 36790045150 | 47450 | 47450 | 47500 | 47400 | 2238 |
| 298 | 20241127 | 142000 | 36683850150 | 47450 | 47450 | 47450 | 47400 | 1123 |
| 299 | 20241127 | 141900 | 36630568000 | 47450 | 47450 | 47500 | 47400 | 1653 |
| 300 | 20241127 | 141800 | 36552132800 | 47450 | 47450 | 47450 | 47400 | 1476 |
| 301 | 20241127 | 141700 | 36482108500 | 47450 | 47450 | 47450 | 47400 | 996 |
| 302 | 20241127 | 141600 | 36434848900 | 47400 | 47450 | 47450 | 47400 | 1522 |
| 303 | 20241127 | 141500 | 36362632050 | 47450 | 47450 | 47500 | 47400 | 3009 |
| 304 | 20241127 | 141400 | 36219822450 | 47500 | 47450 | 47500 | 47400 | 1594 |
| 305 | 20241127 | 141300 | 36144165350 | 47450 | 47450 | 47450 | 47400 | 1737 |
| 306 | 20241127 | 141200 | 36061746600 | 47450 | 47450 | 47450 | 47400 | 1483 |
| 307 | 20241127 | 141100 | 35991394900 | 47450 | 47450 | 47450 | 47400 | 1300 |
| 308 | 20241127 | 141000 | 35929711050 | 47450 | 47450 | 47450 | 47400 | 864 |
| 309 | 20241127 | 140900 | 35888714750 | 47400 | 47450 | 47450 | 47400 | 1075 |
| 310 | 20241127 | 140800 | 35837715400 | 47450 | 47400 | 47450 | 47400 | 815 |
| 311 | 20241127 | 140700 | 35799044800 | 47450 | 47450 | 47450 | 47400 | 823 |
| 312 | 20241127 | 140600 | 35759996050 | 47450 | 47450 | 47450 | 47400 | 1396 |
| 313 | 20241127 | 140500 | 35693758050 | 47450 | 47450 | 47450 | 47400 | 1007 |
| 314 | 20241127 | 140400 | 35645976800 | 47450 | 47450 | 47450 | 47400 | 1159 |
| 315 | 20241127 | 140300 | 35590996600 | 47450 | 47450 | 47450 | 47400 | 3140 |
| 316 | 20241127 | 140200 | 35442060000 | 47450 | 47450 | 47450 | 47400 | 1222 |
| 317 | 20241127 | 140100 | 35384083900 | 47400 | 47450 | 47450 | 47400 | 1583 |
| 318 | 20241127 | 140000 | 35309002500 | 47450 | 47450 | 47450 | 47400 | 1233 |
| 319 | 20241127 | 135900 | 35250497950 | 47450 | 47450 | 47450 | 47400 | 1269 |
| 320 | 20241127 | 135800 | 35190289100 | 47450 | 47450 | 47450 | 47400 | 1031 |
| 321 | 20241127 | 135700 | 35141369200 | 47450 | 47450 | 47450 | 47400 | 941 |
| 322 | 20241127 | 135600 | 35096720550 | 47450 | 47450 | 47450 | 47400 | 1167 |
| 323 | 20241127 | 135500 | 35041351250 | 47450 | 47450 | 47500 | 47400 | 2279 |
| 324 | 20241127 | 135400 | 34933215550 | 47450 | 47450 | 47450 | 47400 | 1259 |
| 325 | 20241127 | 135300 | 34873477300 | 47450 | 47500 | 47500 | 47400 | 1454 |
| 326 | 20241127 | 135200 | 34804486650 | 47500 | 47450 | 47500 | 47400 | 3559 |
| 327 | 20241127 | 135100 | 34635612750 | 47450 | 47450 | 47450 | 47400 | 1618 |
| 328 | 20241127 | 135000 | 34558870750 | 47400 | 47450 | 47500 | 47400 | 1838 |
| 329 | 20241127 | 134900 | 34471659000 | 47450 | 47450 | 47500 | 47400 | 1525 |
| 330 | 20241127 | 134800 | 34399284650 | 47400 | 47450 | 47500 | 47400 | 8414 |
| 331 | 20241127 | 134700 | 33999987400 | 47450 | 47450 | 47500 | 47400 | 3419 |
| 332 | 20241127 | 134600 | 33837708450 | 47500 | 47500 | 47500 | 47450 | 5106 |
| 333 | 20241127 | 134500 | 33595385050 | 47500 | 47500 | 47500 | 47450 | 1504 |
| 334 | 20241127 | 134400 | 33523961850 | 47500 | 47500 | 47500 | 47400 | 2873 |
| 335 | 20241127 | 134300 | 33387540400 | 47500 | 47450 | 47500 | 47400 | 1080 |
| 336 | 20241127 | 134200 | 33336271600 | 47400 | 47500 | 47500 | 47400 | 1451 |
| 337 | 20241127 | 134100 | 33267385200 | 47450 | 47450 | 47500 | 47450 | 1364 |
| 338 | 20241127 | 134000 | 33202611800 | 47500 | 47500 | 47500 | 47450 | 1278 |
| 339 | 20241127 | 133900 | 33141925350 | 47500 | 47450 | 47500 | 47400 | 911 |
| 340 | 20241127 | 133800 | 33098682500 | 47400 | 47450 | 47450 | 47400 | 1274 |
| 341 | 20241127 | 133700 | 33038238400 | 47450 | 47400 | 47450 | 47400 | 1246 |
| 342 | 20241127 | 133600 | 32979126350 | 47450 | 47500 | 47500 | 47400 | 1226 |
| 343 | 20241127 | 133500 | 32920952450 | 47450 | 47450 | 47500 | 47400 | 4568 |
| 344 | 20241127 | 133400 | 32704240050 | 47450 | 47450 | 47450 | 47400 | 1136 |
| 345 | 20241127 | 133300 | 32650345150 | 47450 | 47400 | 47450 | 47350 | 2214 |
| 346 | 20241127 | 133200 | 32545386400 | 47400 | 47450 | 47450 | 47350 | 1908 |
| 347 | 20241127 | 133100 | 32454894050 | 47450 | 47450 | 47450 | 47400 | 3437 |
| 348 | 20241127 | 133000 | 32291868050 | 47400 | 47400 | 47450 | 47400 | 1331 |
| 349 | 20241127 | 132900 | 32228728750 | 47450 | 47400 | 47450 | 47400 | 1391 |
| 350 | 20241127 | 132800 | 32162739700 | 47450 | 47450 | 47450 | 47400 | 910 |
| 351 | 20241127 | 132700 | 32119563300 | 47400 | 47450 | 47450 | 47400 | 3136 |
| 352 | 20241127 | 132600 | 31970764800 | 47450 | 47450 | 47450 | 47400 | 1420 |
| 353 | 20241127 | 132500 | 31903395250 | 47450 | 47450 | 47450 | 47400 | 1132 |
| 354 | 20241127 | 132400 | 31849691050 | 47450 | 47400 | 47450 | 47350 | 3897 |
| 355 | 20241127 | 132300 | 31664903650 | 47400 | 47350 | 47400 | 47350 | 706 |
| 356 | 20241127 | 132200 | 31631442450 | 47400 | 47400 | 47400 | 47350 | 1123 |
| 357 | 20241127 | 132100 | 31578213550 | 47400 | 47400 | 47400 | 47350 | 1372 |
| 358 | 20241127 | 132000 | 31513183650 | 47400 | 47400 | 47400 | 47350 | 1280 |
| 359 | 20241127 | 131900 | 31452523550 | 47400 | 47350 | 47400 | 47350 | 1079 |
| 360 | 20241127 | 131800 | 31401390850 | 47400 | 47350 | 47400 | 47350 | 1983 |
| 361 | 20241127 | 131700 | 31307435900 | 47400 | 47400 | 47400 | 47350 | 5212 |
| 362 | 20241127 | 131600 | 31060498400 | 47400 | 47400 | 47400 | 47350 | 951 |
| 363 | 20241127 | 131500 | 31015422000 | 47400 | 47400 | 47400 | 47350 | 1525 |
| 364 | 20241127 | 131400 | 30943143000 | 47400 | 47350 | 47400 | 47350 | 957 |
| 365 | 20241127 | 131300 | 30897785600 | 47350 | 47400 | 47400 | 47350 | 1654 |
| 366 | 20241127 | 131200 | 30819402100 | 47400 | 47400 | 47400 | 47300 | 1434 |
| 367 | 20241127 | 131100 | 30751461750 | 47400 | 47400 | 47400 | 47350 | 995 |
| 368 | 20241127 | 131000 | 30704312850 | 47400 | 47300 | 47400 | 47300 | 874 |
| 369 | 20241127 | 130900 | 30662905200 | 47350 | 47300 | 47400 | 47300 | 917 |
| 370 | 20241127 | 130800 | 30619467450 | 47300 | 47300 | 47400 | 47300 | 570 |
| 371 | 20241127 | 130700 | 30592484800 | 47350 | 47350 | 47400 | 47300 | 1069 |
| 372 | 20241127 | 130600 | 30541870900 | 47350 | 47400 | 47400 | 47300 | 445 |
| 373 | 20241127 | 130500 | 30520801700 | 47400 | 47350 | 47400 | 47350 | 1672 |
| 374 | 20241127 | 130400 | 30441618600 | 47350 | 47400 | 47400 | 47350 | 837 |
| 375 | 20241127 | 130300 | 30401953550 | 47350 | 47400 | 47450 | 47350 | 348 |
| 376 | 20241127 | 130200 | 30385459300 | 47400 | 47400 | 47450 | 47350 | 5942 |
| 377 | 20241127 | 130100 | 30103923450 | 47450 | 47400 | 47450 | 47400 | 410 |
| 378 | 20241127 | 130000 | 30084474250 | 47400 | 47450 | 47450 | 47400 | 1011 |
| 379 | 20241127 | 125900 | 30036508200 | 47450 | 47450 | 47450 | 47400 | 649 |
| 380 | 20241127 | 125800 | 30005718250 | 47450 | 47400 | 47450 | 47400 | 603 |
| 381 | 20241127 | 125700 | 29977115900 | 47400 | 47450 | 47450 | 47400 | 1772 |
| 382 | 20241127 | 125600 | 29893097700 | 47450 | 47400 | 47450 | 47400 | 943 |
| 383 | 20241127 | 125500 | 29848373000 | 47450 | 47450 | 47450 | 47400 | 2251 |
| 384 | 20241127 | 125400 | 29741634600 | 47400 | 47500 | 47500 | 47400 | 2949 |
| 385 | 20241127 | 125300 | 29601710600 | 47450 | 47500 | 47500 | 47450 | 904 |
| 386 | 20241127 | 125200 | 29558785150 | 47500 | 47500 | 47500 | 47450 | 1048 |
| 387 | 20241127 | 125100 | 29509011900 | 47500 | 47500 | 47500 | 47450 | 1278 |
| 388 | 20241127 | 125000 | 29448318350 | 47450 | 47500 | 47500 | 47450 | 1048 |
| 389 | 20241127 | 124900 | 29398546200 | 47500 | 47500 | 47500 | 47450 | 953 |
| 390 | 20241127 | 124800 | 29353289900 | 47500 | 47450 | 47500 | 47450 | 831 |
| 391 | 20241127 | 124700 | 29313829750 | 47500 | 47500 | 47500 | 47450 | 1053 |
| 392 | 20241127 | 124600 | 29263831550 | 47500 | 47500 | 47500 | 47450 | 618 |
| 393 | 20241127 | 124500 | 29234483050 | 47500 | 47450 | 47500 | 47450 | 2428 |
| 394 | 20241127 | 124400 | 29119228850 | 47500 | 47450 | 47500 | 47450 | 1356 |
| 395 | 20241127 | 124300 | 29054852400 | 47500 | 47500 | 47500 | 47450 | 1321 |
| 396 | 20241127 | 124200 | 28992135450 | 47500 | 47500 | 47500 | 47450 | 1316 |
| 397 | 20241127 | 124100 | 28929631600 | 47450 | 47500 | 47500 | 47450 | 1696 |
| 398 | 20241127 | 124000 | 28849086600 | 47500 | 47450 | 47500 | 47400 | 1142 |
| 399 | 20241127 | 123900 | 28794899050 | 47450 | 47450 | 47450 | 47400 | 7987 |
| 400 | 20241127 | 123800 | 28415918950 | 47450 | 47400 | 47450 | 47400 | 913 |
| 401 | 20241127 | 123700 | 28372605850 | 47450 | 47450 | 47450 | 47400 | 1067 |
| 402 | 20241127 | 123600 | 28321992600 | 47450 | 47400 | 47450 | 47350 | 1167 |
| 403 | 20241127 | 123500 | 28266626250 | 47350 | 47400 | 47450 | 47350 | 962 |
| 404 | 20241127 | 123400 | 28221024450 | 47400 | 47400 | 47400 | 47350 | 621 |
| 405 | 20241127 | 123300 | 28191591750 | 47400 | 47400 | 47400 | 47350 | 4027 |
| 406 | 20241127 | 123200 | 28000719600 | 47400 | 47400 | 47450 | 47350 | 965 |
| 407 | 20241127 | 123100 | 27954981450 | 47400 | 47400 | 47400 | 47350 | 836 |
| 408 | 20241127 | 123000 | 27915363350 | 47400 | 47400 | 47400 | 47350 | 681 |
| 409 | 20241127 | 122900 | 27883084150 | 47400 | 47400 | 47400 | 47350 | 1008 |
| 410 | 20241127 | 122800 | 27835312650 | 47400 | 47400 | 47400 | 47350 | 1805 |
| 411 | 20241127 | 122700 | 27749756150 | 47400 | 47400 | 47400 | 47350 | 509 |
| 412 | 20241127 | 122600 | 27725630350 | 47350 | 47400 | 47450 | 47350 | 1728 |
| 413 | 20241127 | 122500 | 27643718600 | 47400 | 47400 | 47400 | 47350 | 1315 |
| 414 | 20241127 | 122400 | 27581389600 | 47350 | 47350 | 47400 | 47350 | 690 |
| 415 | 20241127 | 122300 | 27548687650 | 47350 | 47400 | 47400 | 47350 | 2002 |
| 416 | 20241127 | 122200 | 27453825650 | 47400 | 47450 | 47450 | 47350 | 2911 |
| 417 | 20241127 | 122100 | 27315827100 | 47450 | 47450 | 47450 | 47400 | 1723 |
| 418 | 20241127 | 122000 | 27234119150 | 47450 | 47450 | 47450 | 47400 | 1573 |
| 419 | 20241127 | 121900 | 27159497600 | 47450 | 47400 | 47450 | 47350 | 4681 |
| 420 | 20241127 | 121800 | 26937543650 | 47400 | 47400 | 47400 | 47350 | 932 |
| 421 | 20241127 | 121700 | 26893377150 | 47350 | 47400 | 47400 | 47350 | 717 |
| 422 | 20241127 | 121600 | 26859396550 | 47350 | 47400 | 47400 | 47350 | 758 |
| 423 | 20241127 | 121500 | 26823477100 | 47400 | 47400 | 47400 | 47350 | 1146 |
| 424 | 20241127 | 121400 | 26769174750 | 47400 | 47350 | 47400 | 47350 | 1175 |
| 425 | 20241127 | 121300 | 26713497650 | 47350 | 47350 | 47400 | 47350 | 4022 |
| 426 | 20241127 | 121200 | 26522952600 | 47350 | 47350 | 47350 | 47300 | 2497 |
| 427 | 20241127 | 121100 | 26404729150 | 47350 | 47350 | 47350 | 47300 | 942 |
| 428 | 20241127 | 121000 | 26360133400 | 47350 | 47300 | 47350 | 47300 | 714 |
| 429 | 20241127 | 120900 | 26326329400 | 47350 | 47300 | 47350 | 47300 | 700 |
| 430 | 20241127 | 120800 | 26293189400 | 47350 | 47350 | 47350 | 47300 | 1463 |
| 431 | 20241127 | 120700 | 26223920200 | 47350 | 47350 | 47350 | 47300 | 655 |
| 432 | 20241127 | 120600 | 26192910300 | 47350 | 47350 | 47350 | 47300 | 636 |
| 433 | 20241127 | 120500 | 26162799450 | 47300 | 47350 | 47350 | 47300 | 978 |
| 434 | 20241127 | 120400 | 26116497600 | 47350 | 47350 | 47350 | 47300 | 555 |
| 435 | 20241127 | 120300 | 26090226450 | 47350 | 47350 | 47350 | 47300 | 913 |
| 436 | 20241127 | 120200 | 26047008450 | 47300 | 47350 | 47350 | 47300 | 1081 |
| 437 | 20241127 | 120100 | 25995830650 | 47350 | 47350 | 47350 | 47300 | 473 |
| 438 | 20241127 | 120000 | 25973439350 | 47350 | 47300 | 47350 | 47250 | 1282 |
| 439 | 20241127 | 115900 | 25912781900 | 47300 | 47300 | 47300 | 47250 | 1285 |
| 440 | 20241127 | 115800 | 25852028700 | 47250 | 47300 | 47300 | 47250 | 2380 |
| 441 | 20241127 | 115700 | 25739501700 | 47300 | 47300 | 47300 | 47250 | 1026 |
| 442 | 20241127 | 115600 | 25690986850 | 47300 | 47250 | 47300 | 47250 | 788 |
| 443 | 20241127 | 115500 | 25653722650 | 47250 | 47200 | 47300 | 47200 | 998 |
| 444 | 20241127 | 115400 | 25606545450 | 47300 | 47250 | 47300 | 47200 | 5050 |
| 445 | 20241127 | 115300 | 25368085350 | 47250 | 47250 | 47250 | 47200 | 986 |
| 446 | 20241127 | 115200 | 25321508200 | 47250 | 47250 | 47250 | 47200 | 981 |
| 447 | 20241127 | 115100 | 25275173300 | 47300 | 47250 | 47300 | 47200 | 743 |
| 448 | 20241127 | 115000 | 25240057300 | 47250 | 47200 | 47250 | 47150 | 4646 |
| 449 | 20241127 | 114900 | 25020878300 | 47200 | 47150 | 47200 | 47150 | 984 |
| 450 | 20241127 | 114800 | 24974442100 | 47200 | 47150 | 47200 | 47150 | 1288 |
| 451 | 20241127 | 114700 | 24913676450 | 47200 | 47300 | 47300 | 47150 | 4870 |
| 452 | 20241127 | 114600 | 24683615050 | 47300 | 47300 | 47300 | 47250 | 945 |
| 453 | 20241127 | 114500 | 24638918200 | 47300 | 47350 | 47350 | 47250 | 3409 |
| 454 | 20241127 | 114400 | 24477619350 | 47350 | 47400 | 47400 | 47350 | 1660 |
| 455 | 20241127 | 114300 | 24398970950 | 47400 | 47400 | 47400 | 47350 | 2014 |
| 456 | 20241127 | 114200 | 24303522700 | 47400 | 47400 | 47400 | 47350 | 1030 |
| 457 | 20241127 | 114100 | 24254711100 | 47400 | 47300 | 47400 | 47300 | 2941 |
| 458 | 20241127 | 114000 | 24115446550 | 47300 | 47300 | 47400 | 47250 | 9252 |
| 459 | 20241127 | 113900 | 23677693900 | 47300 | 47300 | 47300 | 47250 | 3081 |
| 460 | 20241127 | 113800 | 23531963000 | 47300 | 47250 | 47300 | 47250 | 5262 |
| 461 | 20241127 | 113700 | 23283083100 | 47300 | 47250 | 47300 | 47250 | 994 |
| 462 | 20241127 | 113600 | 23236072650 | 47300 | 47300 | 47300 | 47250 | 2290 |
| 463 | 20241127 | 113500 | 23127832400 | 47300 | 47300 | 47300 | 47250 | 1002 |
| 464 | 20241127 | 113400 | 23080448200 | 47300 | 47300 | 47300 | 47250 | 2086 |
| 465 | 20241127 | 113300 | 22981812100 | 47300 | 47300 | 47300 | 47250 | 473 |
| 466 | 20241127 | 113200 | 22959441700 | 47300 | 47300 | 47300 | 47250 | 1883 |
| 467 | 20241127 | 113100 | 22870401350 | 47300 | 47300 | 47300 | 47250 | 938 |
| 468 | 20241127 | 113000 | 22826044150 | 47300 | 47300 | 47300 | 47250 | 2145 |
| 469 | 20241127 | 112900 | 22724602650 | 47300 | 47250 | 47300 | 47250 | 3906 |
| 470 | 20241127 | 112800 | 22539969400 | 47250 | 47250 | 47300 | 47200 | 5442 |
| 471 | 20241127 | 112700 | 22282850150 | 47250 | 47250 | 47250 | 47200 | 1683 |
| 472 | 20241127 | 112600 | 22203350450 | 47250 | 47250 | 47250 | 47200 | 1355 |
| 473 | 20241127 | 112500 | 22139331650 | 47200 | 47200 | 47250 | 47200 | 1241 |
| 474 | 20241127 | 112400 | 22080706650 | 47250 | 47200 | 47250 | 47150 | 3150 |
| 475 | 20241127 | 112300 | 21932026750 | 47200 | 47100 | 47200 | 47100 | 3584 |
| 476 | 20241127 | 112200 | 21762961700 | 47150 | 47150 | 47150 | 47100 | 1040 |
| 477 | 20241127 | 112100 | 21713925850 | 47150 | 47150 | 47150 | 47100 | 1096 |
| 478 | 20241127 | 112000 | 21662252950 | 47150 | 47150 | 47150 | 47100 | 750 |
| 479 | 20241127 | 111900 | 21626896650 | 47150 | 47150 | 47150 | 47100 | 1282 |
| 480 | 20241127 | 111800 | 21566453150 | 47150 | 47150 | 47200 | 47100 | 2748 |
| 481 | 20241127 | 111700 | 21436912300 | 47150 | 47150 | 47200 | 47100 | 3049 |
| 482 | 20241127 | 111600 | 21293216650 | 47150 | 47150 | 47150 | 47100 | 2029 |
| 483 | 20241127 | 111500 | 21197552250 | 47150 | 47150 | 47150 | 47100 | 1969 |
| 484 | 20241127 | 111400 | 21104716550 | 47150 | 47100 | 47150 | 47100 | 2889 |
| 485 | 20241127 | 111300 | 20968502050 | 47150 | 47150 | 47150 | 47100 | 965 |
| 486 | 20241127 | 111200 | 20923009650 | 47150 | 47100 | 47150 | 47100 | 1247 |
| 487 | 20241127 | 111100 | 20864225350 | 47150 | 47150 | 47150 | 47100 | 2190 |
| 488 | 20241127 | 111000 | 20760979250 | 47100 | 47150 | 47150 | 47100 | 834 |
| 489 | 20241127 | 110900 | 20721663800 | 47150 | 47150 | 47150 | 47100 | 1143 |
| 490 | 20241127 | 110800 | 20667773000 | 47150 | 47150 | 47150 | 47100 | 2403 |
| 491 | 20241127 | 110700 | 20554500550 | 47150 | 47050 | 47150 | 47050 | 6718 |
| 492 | 20241127 | 110600 | 20238073250 | 47100 | 47100 | 47100 | 47050 | 1957 |
| 493 | 20241127 | 110500 | 20145945600 | 47050 | 47050 | 47050 | 47000 | 2499 |
| 494 | 20241127 | 110400 | 20028374450 | 47050 | 47000 | 47050 | 46950 | 17473 |
| 495 | 20241127 | 110300 | 19207138800 | 47000 | 46950 | 47000 | 46950 | 4596 |
| 496 | 20241127 | 110200 | 18991135650 | 47000 | 46950 | 47000 | 46950 | 3377 |
| 497 | 20241127 | 110100 | 18832420000 | 47000 | 47000 | 47000 | 46950 | 977 |
| 498 | 20241127 | 110000 | 18786507250 | 47000 | 46950 | 47000 | 46950 | 1195 |
| 499 | 20241127 | 105900 | 18730379400 | 46950 | 46950 | 47000 | 46950 | 6299 |
| 500 | 20241127 | 105800 | 18434336600 | 47000 | 47000 | 47000 | 46950 | 17198 |
| 501 | 20241127 | 105700 | 17626280850 | 47000 | 46950 | 47000 | 46950 | 2430 |
| 502 | 20241127 | 105600 | 17512120600 | 46950 | 46950 | 46950 | 46900 | 1031 |
| 503 | 20241127 | 105500 | 17463720350 | 46950 | 46950 | 46950 | 46900 | 3223 |
| 504 | 20241127 | 105400 | 17312406500 | 46950 | 46950 | 46950 | 46900 | 759 |
| 505 | 20241127 | 105300 | 17276778750 | 46950 | 46950 | 46950 | 46900 | 1181 |
| 506 | 20241127 | 105200 | 17221342200 | 46900 | 46950 | 46950 | 46900 | 570 |
| 507 | 20241127 | 105100 | 17194587100 | 46950 | 46950 | 46950 | 46900 | 973 |
| 508 | 20241127 | 105000 | 17148914200 | 46950 | 46950 | 46950 | 46900 | 1302 |
| 509 | 20241127 | 104900 | 17087810750 | 46900 | 46950 | 46950 | 46850 | 906 |
| 510 | 20241127 | 104800 | 17045291600 | 46950 | 46950 | 46950 | 46850 | 2769 |
| 511 | 20241127 | 104700 | 16915345750 | 46950 | 46950 | 46950 | 46900 | 467 |
| 512 | 20241127 | 104600 | 16893421700 | 46900 | 46950 | 46950 | 46900 | 910 |
| 513 | 20241127 | 104500 | 16850703650 | 46950 | 46950 | 46950 | 46900 | 881 |
| 514 | 20241127 | 104400 | 16809347250 | 46950 | 46950 | 46950 | 46900 | 562 |
| 515 | 20241127 | 104300 | 16782961800 | 46950 | 46950 | 46950 | 46900 | 830 |
| 516 | 20241127 | 104200 | 16743996550 | 46950 | 46900 | 46950 | 46850 | 913 |
| 517 | 20241127 | 104100 | 16701156600 | 46900 | 46900 | 46950 | 46800 | 2148 |
| 518 | 20241127 | 104000 | 16600484050 | 46950 | 46950 | 46950 | 46900 | 778 |
| 519 | 20241127 | 103900 | 16563982000 | 46950 | 46950 | 46950 | 46900 | 4810 |
| 520 | 20241127 | 103800 | 16338166150 | 46950 | 46950 | 46950 | 46900 | 759 |
| 521 | 20241127 | 103700 | 16302532650 | 46950 | 46950 | 46950 | 46900 | 2724 |
| 522 | 20241127 | 103600 | 16174686050 | 46900 | 46950 | 46950 | 46900 | 1626 |
| 523 | 20241127 | 103500 | 16098405150 | 46950 | 46950 | 46950 | 46900 | 2134 |
| 524 | 20241127 | 103400 | 15998237750 | 46950 | 46900 | 46950 | 46900 | 2412 |
| 525 | 20241127 | 103300 | 15885047000 | 46950 | 46950 | 46950 | 46900 | 2662 |
| 526 | 20241127 | 103200 | 15760087200 | 46950 | 46850 | 46950 | 46800 | 2267 |
| 527 | 20241127 | 103100 | 15653715350 | 46850 | 46900 | 46900 | 46850 | 977 |
| 528 | 20241127 | 103000 | 15607911200 | 46900 | 46950 | 46950 | 46850 | 6880 |
| 529 | 20241127 | 102900 | 15284990650 | 46950 | 47000 | 47000 | 46950 | 1307 |
| 530 | 20241127 | 102800 | 15223573150 | 47000 | 47000 | 47000 | 46950 | 1649 |
| 531 | 20241127 | 102700 | 15146098650 | 47000 | 47000 | 47000 | 46950 | 917 |
| 532 | 20241127 | 102600 | 15103008900 | 47000 | 46950 | 47000 | 46950 | 2204 |
| 533 | 20241127 | 102500 | 14999455050 | 46950 | 46950 | 46950 | 46900 | 1922 |
| 534 | 20241127 | 102400 | 14909231450 | 46950 | 46950 | 46950 | 46900 | 1341 |
| 535 | 20241127 | 102300 | 14846277950 | 46950 | 46900 | 46950 | 46850 | 6009 |
| 536 | 20241127 | 102200 | 14564182550 | 46900 | 46850 | 46900 | 46850 | 710 |
| 537 | 20241127 | 102100 | 14530892000 | 46900 | 46800 | 46950 | 46750 | 13027 |
| 538 | 20241127 | 102000 | 13920498600 | 46850 | 46850 | 46850 | 46800 | 2995 |
| 539 | 20241127 | 101900 | 13780192900 | 46850 | 46900 | 46900 | 46800 | 2147 |
| 540 | 20241127 | 101800 | 13679617000 | 46900 | 46750 | 46900 | 46700 | 18755 |
| 541 | 20241127 | 101700 | 12801871850 | 46750 | 46750 | 46750 | 46700 | 936 |
| 542 | 20241127 | 101600 | 12758119300 | 46700 | 46650 | 46750 | 46650 | 2277 |
| 543 | 20241127 | 101500 | 12651769550 | 46650 | 46700 | 46700 | 46650 | 533 |
| 544 | 20241127 | 101400 | 12626886600 | 46700 | 46700 | 46700 | 46650 | 1116 |
| 545 | 20241127 | 101300 | 12574772550 | 46700 | 46700 | 46700 | 46650 | 904 |
| 546 | 20241127 | 101200 | 12532556150 | 46650 | 46700 | 46700 | 46650 | 838 |
| 547 | 20241127 | 101100 | 12493426250 | 46700 | 46650 | 46700 | 46600 | 848 |
| 548 | 20241127 | 101000 | 12453857300 | 46650 | 46600 | 46650 | 46600 | 1577 |
| 549 | 20241127 | 100900 | 12380324450 | 46650 | 46600 | 46650 | 46600 | 727 |
| 550 | 20241127 | 100800 | 12346420600 | 46600 | 46550 | 46600 | 46450 | 3023 |
| 551 | 20241127 | 100700 | 12205814050 | 46500 | 46550 | 46600 | 46500 | 2370 |
| 552 | 20241127 | 100600 | 12095576450 | 46550 | 46550 | 46550 | 46500 | 1423 |
| 553 | 20241127 | 100500 | 12029337900 | 46550 | 46550 | 46550 | 46500 | 589 |
| 554 | 20241127 | 100400 | 12001923350 | 46550 | 46500 | 46600 | 46450 | 1690 |
| 555 | 20241127 | 100300 | 11923288800 | 46500 | 46450 | 46500 | 46400 | 1073 |
| 556 | 20241127 | 100200 | 11873422550 | 46450 | 46450 | 46500 | 46400 | 4936 |
| 557 | 20241127 | 100100 | 11644230100 | 46450 | 46500 | 46550 | 46400 | 1513 |
| 558 | 20241127 | 100000 | 11573930700 | 46500 | 46450 | 46500 | 46450 | 798 |
| 559 | 20241127 | 095900 | 11536836600 | 46500 | 46550 | 46600 | 46450 | 3931 |
| 560 | 20241127 | 095800 | 11354072700 | 46550 | 46500 | 46550 | 46500 | 1145 |
| 561 | 20241127 | 095700 | 11300778300 | 46550 | 46550 | 46650 | 46400 | 5182 |
| 562 | 20241127 | 095600 | 11059864150 | 46550 | 46550 | 46600 | 46500 | 2106 |
| 563 | 20241127 | 095500 | 10961782350 | 46550 | 46500 | 46600 | 46500 | 1420 |
| 564 | 20241127 | 095400 | 10895683450 | 46500 | 46550 | 46600 | 46500 | 1203 |
| 565 | 20241127 | 095300 | 10839676500 | 46550 | 46600 | 46600 | 46500 | 1091 |
| 566 | 20241127 | 095200 | 10788873400 | 46600 | 46600 | 46600 | 46550 | 832 |
| 567 | 20241127 | 095100 | 10750107850 | 46600 | 46650 | 46650 | 46600 | 2497 |
| 568 | 20241127 | 095000 | 10633681250 | 46600 | 46650 | 46650 | 46600 | 908 |
| 569 | 20241127 | 094900 | 10591325400 | 46650 | 46650 | 46700 | 46600 | 1126 |
| 570 | 20241127 | 094800 | 10538796600 | 46650 | 46650 | 46650 | 46600 | 747 |
| 571 | 20241127 | 094700 | 10503951800 | 46650 | 46600 | 46650 | 46600 | 824 |
| 572 | 20241127 | 094600 | 10465524300 | 46600 | 46650 | 46650 | 46550 | 1619 |
| 573 | 20241127 | 094500 | 10390047200 | 46650 | 46600 | 46650 | 46550 | 1292 |
| 574 | 20241127 | 094400 | 10329826450 | 46600 | 46600 | 46650 | 46550 | 1295 |
| 575 | 20241127 | 094300 | 10269484700 | 46600 | 46600 | 46650 | 46550 | 2740 |
| 576 | 20241127 | 094200 | 10141742550 | 46600 | 46550 | 46600 | 46550 | 1040 |
| 577 | 20241127 | 094100 | 10093279400 | 46600 | 46700 | 46700 | 46600 | 1433 |
| 578 | 20241127 | 094000 | 10026470050 | 46700 | 46700 | 46700 | 46650 | 1335 |
| 579 | 20241127 | 093900 | 9964163450 | 46700 | 46600 | 46700 | 46450 | 5545 |
| 580 | 20241127 | 093800 | 9705860650 | 46600 | 46600 | 46650 | 46500 | 3804 |
| 581 | 20241127 | 093700 | 9528603700 | 46600 | 46650 | 46650 | 46550 | 1833 |
| 582 | 20241127 | 093600 | 9443182600 | 46650 | 46700 | 46700 | 46550 | 5066 |
| 583 | 20241127 | 093500 | 9206917850 | 46700 | 46700 | 46750 | 46600 | 8275 |
| 584 | 20241127 | 093400 | 8820756200 | 46700 | 46650 | 46700 | 46650 | 1635 |
| 585 | 20241127 | 093300 | 8744433050 | 46650 | 46650 | 46700 | 46600 | 4843 |
| 586 | 20241127 | 093200 | 8518448300 | 46650 | 46600 | 46650 | 46550 | 4600 |
| 587 | 20241127 | 093100 | 8303955350 | 46600 | 46550 | 46600 | 46450 | 3656 |
| 588 | 20241127 | 093000 | 8133882250 | 46550 | 46500 | 46550 | 46500 | 2428 |
| 589 | 20241127 | 092900 | 8020900400 | 46500 | 46500 | 46500 | 46450 | 1930 |
| 590 | 20241127 | 092800 | 7931161000 | 46500 | 46450 | 46500 | 46450 | 3463 |
| 591 | 20241127 | 092700 | 7770238350 | 46500 | 46400 | 46500 | 46300 | 2621 |
| 592 | 20241127 | 092600 | 7648564650 | 46400 | 46400 | 46500 | 46350 | 7911 |
| 593 | 20241127 | 092500 | 7281413650 | 46400 | 46300 | 46400 | 46300 | 1735 |
| 594 | 20241127 | 092400 | 7200935950 | 46300 | 46250 | 46350 | 46200 | 3244 |
| 595 | 20241127 | 092300 | 7050885800 | 46250 | 46350 | 46350 | 46200 | 2784 |
| 596 | 20241127 | 092200 | 6922063000 | 46350 | 46350 | 46350 | 46300 | 4354 |
| 597 | 20241127 | 092100 | 6720330750 | 46350 | 46300 | 46350 | 46200 | 1621 |
| 598 | 20241127 | 092000 | 6645307050 | 46300 | 46200 | 46300 | 46150 | 2280 |
| 599 | 20241127 | 091900 | 6539903100 | 46150 | 46150 | 46200 | 46100 | 1660 |
| 600 | 20241127 | 091800 | 6463314150 | 46150 | 46250 | 46250 | 46100 | 2753 |
| 601 | 20241127 | 091700 | 6336312600 | 46200 | 46300 | 46300 | 46150 | 5065 |
| 602 | 20241127 | 091600 | 6102005900 | 46300 | 46200 | 46300 | 46150 | 1962 |
| 603 | 20241127 | 091500 | 6011253800 | 46150 | 46200 | 46250 | 46100 | 3191 |
| 604 | 20241127 | 091400 | 5863964850 | 46200 | 46200 | 46250 | 46150 | 1458 |
| 605 | 20241127 | 091300 | 5796614900 | 46250 | 46250 | 46300 | 46100 | 4768 |
| 606 | 20241127 | 091200 | 5576347000 | 46250 | 46200 | 46350 | 46200 | 2706 |
| 607 | 20241127 | 091100 | 5451229150 | 46250 | 46400 | 46400 | 46250 | 2148 |
| 608 | 20241127 | 091000 | 5351749700 | 46350 | 46400 | 46400 | 46350 | 9515 |
| 609 | 20241127 | 090900 | 4910396650 | 46400 | 46350 | 46400 | 46300 | 3510 |
| 610 | 20241127 | 090800 | 4747732450 | 46300 | 46350 | 46350 | 46300 | 2448 |
| 611 | 20241127 | 090700 | 4634302600 | 46350 | 46550 | 46650 | 46350 | 3328 |
| 612 | 20241127 | 090600 | 4479660200 | 46550 | 46600 | 46700 | 46550 | 2791 |
| 613 | 20241127 | 090500 | 4349544250 | 46600 | 46650 | 46700 | 46500 | 3343 |
| 614 | 20241127 | 090400 | 4193695550 | 46650 | 46800 | 46800 | 46600 | 4819 |
| 615 | 20241127 | 090300 | 3968746600 | 46750 | 46750 | 46800 | 46700 | 5694 |
| 616 | 20241127 | 090200 | 3702420800 | 46750 | 46700 | 46800 | 46650 | 6231 |
| 617 | 20241127 | 090100 | 3410970200 | 46700 | 46650 | 46900 | 46500 | 14143 |
| 618 | 20241127 | 090000 | 2750317500 | 46650 | 47000 | 47300 | 46550 | 58501 |