34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 3 | 20241128 | 191300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20241128 | 191200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20241128 | 191100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20241128 | 191000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20241128 | 190900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20241128 | 190800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20241128 | 190700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20241128 | 190600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20241128 | 190500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20241128 | 190400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20241128 | 190300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20241128 | 190200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20241128 | 190100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20241128 | 190000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20241128 | 185900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20241128 | 185800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20241128 | 185700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20241128 | 185600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20241128 | 185500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20241128 | 185400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20241128 | 185300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20241128 | 185200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20241128 | 185100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20241128 | 185000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20241128 | 184900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20241128 | 184800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20241128 | 184700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20241128 | 184600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20241128 | 184500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20241128 | 184400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 33 | 20241128 | 184300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20241128 | 184200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20241128 | 184100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20241128 | 184000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20241128 | 183900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20241128 | 183800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20241128 | 183700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20241128 | 183600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20241128 | 183500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20241128 | 183400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20241128 | 183300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20241128 | 183200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20241128 | 183100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20241128 | 183000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20241128 | 182900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20241128 | 182800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20241128 | 182700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20241128 | 182600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20241128 | 182500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20241128 | 182400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20241128 | 182300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20241128 | 182200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20241128 | 182100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20241128 | 182000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20241128 | 181900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20241128 | 181800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20241128 | 181700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20241128 | 181600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20241128 | 181500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20241128 | 181400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 63 | 20241128 | 181300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20241128 | 181200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20241128 | 181100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20241128 | 181000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20241128 | 180900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20241128 | 180800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20241128 | 180700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20241128 | 180600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20241128 | 180500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20241128 | 180400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20241128 | 180300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20241128 | 180200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20241128 | 180100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20241128 | 180000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20241128 | 175900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20241128 | 175800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20241128 | 175700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20241128 | 175600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20241128 | 175500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20241128 | 175400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20241128 | 175300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20241128 | 175200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20241128 | 175100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20241128 | 175000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20241128 | 174900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20241128 | 174800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20241128 | 174700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20241128 | 174600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20241128 | 174500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20241128 | 174400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 93 | 20241128 | 174300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20241128 | 174200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20241128 | 174100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20241128 | 174000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20241128 | 173900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20241128 | 173800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20241128 | 173700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20241128 | 173600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20241128 | 173500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20241128 | 173400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20241128 | 173300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20241128 | 173200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20241128 | 173100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20241128 | 173000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20241128 | 172900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20241128 | 172800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20241128 | 172700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20241128 | 172600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20241128 | 172500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20241128 | 172400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20241128 | 172300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20241128 | 172200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20241128 | 172100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20241128 | 172000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20241128 | 171900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20241128 | 171800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20241128 | 171700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20241128 | 171600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20241128 | 171500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20241128 | 171400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 123 | 20241128 | 171300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20241128 | 171200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20241128 | 171100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20241128 | 171000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20241128 | 170900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20241128 | 170800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20241128 | 170700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20241128 | 170600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20241128 | 170500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20241128 | 170400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20241128 | 170300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20241128 | 170200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20241128 | 170100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20241128 | 170000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20241128 | 165900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20241128 | 165800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20241128 | 165700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20241128 | 165600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20241128 | 165500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20241128 | 165400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20241128 | 165300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20241128 | 165200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20241128 | 165100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20241128 | 165000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20241128 | 164900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20241128 | 164800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20241128 | 164700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20241128 | 164600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20241128 | 164500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20241128 | 164400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 153 | 20241128 | 164300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20241128 | 164200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20241128 | 164100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20241128 | 164000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20241128 | 163900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20241128 | 163800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20241128 | 163700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20241128 | 163600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20241128 | 163500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20241128 | 163400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20241128 | 163300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20241128 | 163200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20241128 | 163100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20241128 | 163000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20241128 | 162900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20241128 | 162800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20241128 | 162700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20241128 | 162600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20241128 | 162500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20241128 | 162400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20241128 | 162300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20241128 | 162200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20241128 | 162100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20241128 | 162000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20241128 | 161900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20241128 | 161800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20241128 | 161700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20241128 | 161600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20241128 | 161500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20241128 | 161400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 183 | 20241128 | 161300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20241128 | 161200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20241128 | 161100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20241128 | 161000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20241128 | 160900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20241128 | 160800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20241128 | 160700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20241128 | 160600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20241128 | 160500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20241128 | 160400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20241128 | 160300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20241128 | 160200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20241128 | 160100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20241128 | 160000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20241128 | 155900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20241128 | 155800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20241128 | 155700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20241128 | 155600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20241128 | 155500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20241128 | 155400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20241128 | 155300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20241128 | 155200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20241128 | 155100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20241128 | 155000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20241128 | 154900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20241128 | 154800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20241128 | 154700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20241128 | 154600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20241128 | 154500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20241128 | 154400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 213 | 20241128 | 154300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20241128 | 154200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20241128 | 154100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20241128 | 154000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20241128 | 153900 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20241128 | 153800 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20241128 | 153700 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20241128 | 153600 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20241128 | 153500 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20241128 | 153400 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20241128 | 153300 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20241128 | 153200 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20241128 | 153100 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20241128 | 153000 | 34442887800 | 48850 | 48850 | 48850 | 48850 | 32384 |
| 227 | 20241128 | 152900 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 228 | 20241128 | 152800 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 229 | 20241128 | 152700 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 230 | 20241128 | 152600 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 231 | 20241128 | 152500 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 232 | 20241128 | 152400 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 233 | 20241128 | 152300 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 234 | 20241128 | 152200 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 235 | 20241128 | 152100 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 236 | 20241128 | 152000 | 32860929400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 237 | 20241128 | 151900 | 32860929400 | 48600 | 48600 | 48700 | 48550 | 1050 |
| 238 | 20241128 | 151800 | 32809866250 | 48700 | 48600 | 48700 | 48600 | 1209 |
| 239 | 20241128 | 151700 | 32751038550 | 48600 | 48600 | 48700 | 48600 | 401 |
| 240 | 20241128 | 151600 | 32731537300 | 48600 | 48650 | 48700 | 48550 | 1733 |
| 241 | 20241128 | 151500 | 32647322150 | 48600 | 48650 | 48700 | 48600 | 719 |
| 242 | 20241128 | 151400 | 32612329150 | 48650 | 48600 | 48700 | 48600 | 1012 |
| 243 | 20241128 | 151300 | 32563097350 | 48650 | 48700 | 48750 | 48600 | 1916 |
| 244 | 20241128 | 151200 | 32469856250 | 48700 | 48700 | 48750 | 48600 | 1134 |
| 245 | 20241128 | 151100 | 32414665050 | 48750 | 48700 | 48750 | 48600 | 1147 |
| 246 | 20241128 | 151000 | 32358845100 | 48650 | 48650 | 48750 | 48600 | 1230 |
| 247 | 20241128 | 150900 | 32298958350 | 48650 | 48650 | 48750 | 48600 | 1810 |
| 248 | 20241128 | 150800 | 32210800000 | 48650 | 48700 | 48800 | 48650 | 2090 |
| 249 | 20241128 | 150700 | 32109004200 | 48700 | 48700 | 48800 | 48600 | 4051 |
| 250 | 20241128 | 150600 | 31911560450 | 48750 | 48750 | 48800 | 48700 | 1855 |
| 251 | 20241128 | 150500 | 31821066500 | 48750 | 48750 | 48800 | 48750 | 1872 |
| 252 | 20241128 | 150400 | 31729728300 | 48800 | 48800 | 48800 | 48750 | 1735 |
| 253 | 20241128 | 150300 | 31645079950 | 48750 | 48800 | 48800 | 48750 | 1716 |
| 254 | 20241128 | 150200 | 31561350900 | 48800 | 48750 | 48800 | 48700 | 1967 |
| 255 | 20241128 | 150100 | 31465424200 | 48750 | 48750 | 48750 | 48700 | 1728 |
| 256 | 20241128 | 150000 | 31381205950 | 48700 | 48750 | 48800 | 48700 | 1819 |
| 257 | 20241128 | 145900 | 31292542000 | 48700 | 48700 | 48750 | 48700 | 1429 |
| 258 | 20241128 | 145800 | 31222887700 | 48700 | 48700 | 48750 | 48700 | 1424 |
| 259 | 20241128 | 145700 | 31153481250 | 48700 | 48700 | 48750 | 48700 | 1179 |
| 260 | 20241128 | 145600 | 31096017200 | 48700 | 48750 | 48750 | 48650 | 3445 |
| 261 | 20241128 | 145500 | 30928214050 | 48750 | 48650 | 48750 | 48650 | 1951 |
| 262 | 20241128 | 145400 | 30833200400 | 48700 | 48650 | 48700 | 48650 | 1309 |
| 263 | 20241128 | 145300 | 30769461600 | 48700 | 48700 | 48700 | 48650 | 1832 |
| 264 | 20241128 | 145200 | 30680261100 | 48650 | 48700 | 48700 | 48600 | 1984 |
| 265 | 20241128 | 145100 | 30583696500 | 48700 | 48650 | 48750 | 48650 | 3871 |
| 266 | 20241128 | 145000 | 30395195800 | 48700 | 48650 | 48700 | 48650 | 1137 |
| 267 | 20241128 | 144900 | 30339834750 | 48650 | 48700 | 48700 | 48650 | 1095 |
| 268 | 20241128 | 144800 | 30286524050 | 48700 | 48700 | 48700 | 48650 | 1683 |
| 269 | 20241128 | 144700 | 30204607050 | 48700 | 48700 | 48700 | 48650 | 1201 |
| 270 | 20241128 | 144600 | 30146154650 | 48650 | 48600 | 48700 | 48600 | 2911 |
| 271 | 20241128 | 144500 | 30004537500 | 48600 | 48600 | 48650 | 48600 | 896 |
| 272 | 20241128 | 144400 | 29960968050 | 48600 | 48650 | 48650 | 48600 | 1231 |
| 273 | 20241128 | 144300 | 29901121650 | 48600 | 48650 | 48650 | 48600 | 1068 |
| 274 | 20241128 | 144200 | 29849178900 | 48600 | 48650 | 48650 | 48600 | 1117 |
| 275 | 20241128 | 144100 | 29794865200 | 48650 | 48600 | 48700 | 48600 | 808 |
| 276 | 20241128 | 144000 | 29755561900 | 48600 | 48650 | 48700 | 48600 | 1579 |
| 277 | 20241128 | 143900 | 29678736550 | 48650 | 48650 | 48750 | 48600 | 1423 |
| 278 | 20241128 | 143800 | 29609535450 | 48650 | 48650 | 48750 | 48600 | 1384 |
| 279 | 20241128 | 143700 | 29542178350 | 48600 | 48650 | 48700 | 48600 | 1521 |
| 280 | 20241128 | 143600 | 29468149700 | 48650 | 48650 | 48700 | 48600 | 699 |
| 281 | 20241128 | 143500 | 29434130700 | 48650 | 48550 | 48700 | 48550 | 2963 |
| 282 | 20241128 | 143400 | 29290036400 | 48600 | 48600 | 48700 | 48600 | 1652 |
| 283 | 20241128 | 143300 | 29209696900 | 48600 | 48650 | 48650 | 48600 | 1240 |
| 284 | 20241128 | 143200 | 29149407750 | 48650 | 48600 | 48650 | 48550 | 722 |
| 285 | 20241128 | 143100 | 29114320650 | 48600 | 48700 | 48750 | 48550 | 3276 |
| 286 | 20241128 | 143000 | 28955009100 | 48700 | 48750 | 48800 | 48700 | 1848 |
| 287 | 20241128 | 142900 | 28864896850 | 48800 | 48700 | 48800 | 48700 | 1624 |
| 288 | 20241128 | 142800 | 28785690550 | 48750 | 48750 | 48800 | 48700 | 1335 |
| 289 | 20241128 | 142700 | 28720617700 | 48750 | 48700 | 48750 | 48650 | 920 |
| 290 | 20241128 | 142600 | 28675813650 | 48650 | 48700 | 48700 | 48650 | 2533 |
| 291 | 20241128 | 142500 | 28552519150 | 48700 | 48700 | 48700 | 48650 | 1614 |
| 292 | 20241128 | 142400 | 28473924950 | 48650 | 48700 | 48750 | 48650 | 2042 |
| 293 | 20241128 | 142300 | 28374445750 | 48700 | 48750 | 48750 | 48650 | 1253 |
| 294 | 20241128 | 142200 | 28313406550 | 48700 | 48700 | 48750 | 48700 | 989 |
| 295 | 20241128 | 142100 | 28265206000 | 48750 | 48700 | 48800 | 48700 | 1500 |
| 296 | 20241128 | 142000 | 28192095900 | 48700 | 48700 | 48800 | 48650 | 1803 |
| 297 | 20241128 | 141900 | 28104238350 | 48750 | 48750 | 48750 | 48650 | 3840 |
| 298 | 20241128 | 141800 | 27917255900 | 48750 | 48750 | 48800 | 48650 | 1589 |
| 299 | 20241128 | 141700 | 27839845400 | 48750 | 48750 | 48750 | 48650 | 2904 |
| 300 | 20241128 | 141600 | 27698415750 | 48700 | 48750 | 48800 | 48700 | 2399 |
| 301 | 20241128 | 141500 | 27581449950 | 48800 | 48850 | 48850 | 48750 | 3171 |
| 302 | 20241128 | 141400 | 27426657950 | 48850 | 48850 | 48850 | 48800 | 1380 |
| 303 | 20241128 | 141300 | 27359252450 | 48850 | 48750 | 48850 | 48750 | 581 |
| 304 | 20241128 | 141200 | 27330900750 | 48800 | 48900 | 48900 | 48750 | 5067 |
| 305 | 20241128 | 141100 | 27083473800 | 48900 | 48850 | 48900 | 48800 | 2339 |
| 306 | 20241128 | 141000 | 26969219200 | 48850 | 48850 | 48900 | 48800 | 2664 |
| 307 | 20241128 | 140900 | 26839069000 | 48900 | 48900 | 48900 | 48850 | 4752 |
| 308 | 20241128 | 140800 | 26606868800 | 48900 | 48850 | 48900 | 48850 | 3466 |
| 309 | 20241128 | 140700 | 26437528150 | 48850 | 48850 | 48900 | 48800 | 3396 |
| 310 | 20241128 | 140600 | 26271598550 | 48850 | 48800 | 48900 | 48800 | 5965 |
| 311 | 20241128 | 140500 | 25980105350 | 48850 | 48850 | 48850 | 48800 | 2772 |
| 312 | 20241128 | 140400 | 25844707300 | 48850 | 48800 | 48850 | 48750 | 3695 |
| 313 | 20241128 | 140300 | 25664376050 | 48800 | 48800 | 48800 | 48750 | 3750 |
| 314 | 20241128 | 140200 | 25481378350 | 48750 | 48800 | 48800 | 48750 | 1728 |
| 315 | 20241128 | 140100 | 25397056200 | 48800 | 48650 | 48800 | 48650 | 12823 |
| 316 | 20241128 | 140000 | 24772260900 | 48700 | 48650 | 48700 | 48600 | 5521 |
| 317 | 20241128 | 135900 | 24503613350 | 48650 | 48550 | 48650 | 48550 | 1163 |
| 318 | 20241128 | 135800 | 24447048650 | 48600 | 48600 | 48600 | 48550 | 1225 |
| 319 | 20241128 | 135700 | 24387516850 | 48600 | 48600 | 48600 | 48550 | 591 |
| 320 | 20241128 | 135600 | 24358796700 | 48600 | 48550 | 48650 | 48550 | 1786 |
| 321 | 20241128 | 135500 | 24272002100 | 48550 | 48550 | 48600 | 48550 | 4425 |
| 322 | 20241128 | 135400 | 24056994650 | 48550 | 48600 | 48600 | 48550 | 673 |
| 323 | 20241128 | 135300 | 24024297650 | 48600 | 48600 | 48600 | 48550 | 698 |
| 324 | 20241128 | 135200 | 23990379350 | 48550 | 48550 | 48600 | 48500 | 4874 |
| 325 | 20241128 | 135100 | 23753775900 | 48600 | 48600 | 48600 | 48550 | 454 |
| 326 | 20241128 | 135000 | 23731714650 | 48550 | 48600 | 48600 | 48550 | 714 |
| 327 | 20241128 | 134900 | 23697018400 | 48550 | 48600 | 48600 | 48550 | 1156 |
| 328 | 20241128 | 134800 | 23640849250 | 48650 | 48650 | 48650 | 48600 | 849 |
| 329 | 20241128 | 134700 | 23599570550 | 48650 | 48650 | 48650 | 48600 | 669 |
| 330 | 20241128 | 134600 | 23567030550 | 48650 | 48600 | 48650 | 48600 | 1906 |
| 331 | 20241128 | 134500 | 23474361150 | 48600 | 48600 | 48650 | 48600 | 1572 |
| 332 | 20241128 | 134400 | 23397932400 | 48600 | 48650 | 48650 | 48600 | 1270 |
| 333 | 20241128 | 134300 | 23336193300 | 48650 | 48600 | 48650 | 48600 | 3422 |
| 334 | 20241128 | 134200 | 23169867200 | 48600 | 48600 | 48600 | 48550 | 1833 |
| 335 | 20241128 | 134100 | 23080786000 | 48600 | 48650 | 48650 | 48550 | 4643 |
| 336 | 20241128 | 134000 | 22855028550 | 48600 | 48600 | 48650 | 48600 | 232 |
| 337 | 20241128 | 133900 | 22843745100 | 48600 | 48650 | 48650 | 48600 | 2763 |
| 338 | 20241128 | 133800 | 22709434000 | 48650 | 48600 | 48650 | 48600 | 3239 |
| 339 | 20241128 | 133700 | 22551913800 | 48600 | 48600 | 48650 | 48550 | 3227 |
| 340 | 20241128 | 133600 | 22395046050 | 48600 | 48600 | 48650 | 48550 | 6647 |
| 341 | 20241128 | 133500 | 22072151750 | 48650 | 48650 | 48650 | 48600 | 1509 |
| 342 | 20241128 | 133400 | 21998793950 | 48600 | 48600 | 48650 | 48600 | 702 |
| 343 | 20241128 | 133300 | 21964654300 | 48600 | 48600 | 48650 | 48600 | 1288 |
| 344 | 20241128 | 133200 | 21902023900 | 48650 | 48650 | 48650 | 48550 | 4256 |
| 345 | 20241128 | 133100 | 21695164250 | 48650 | 48650 | 48650 | 48600 | 491 |
| 346 | 20241128 | 133000 | 21671280050 | 48650 | 48600 | 48650 | 48550 | 6771 |
| 347 | 20241128 | 132900 | 21342201950 | 48600 | 48650 | 48650 | 48600 | 2639 |
| 348 | 20241128 | 132800 | 21213884950 | 48650 | 48650 | 48650 | 48600 | 3098 |
| 349 | 20241128 | 132700 | 21063272800 | 48650 | 48550 | 48650 | 48550 | 4290 |
| 350 | 20241128 | 132600 | 20854788000 | 48600 | 48600 | 48600 | 48550 | 1712 |
| 351 | 20241128 | 132500 | 20771612350 | 48550 | 48600 | 48600 | 48550 | 662 |
| 352 | 20241128 | 132400 | 20739441800 | 48600 | 48600 | 48600 | 48550 | 693 |
| 353 | 20241128 | 132300 | 20705765800 | 48600 | 48600 | 48600 | 48550 | 362 |
| 354 | 20241128 | 132200 | 20688174050 | 48600 | 48600 | 48600 | 48550 | 1070 |
| 355 | 20241128 | 132100 | 20636173900 | 48600 | 48550 | 48600 | 48550 | 450 |
| 356 | 20241128 | 132000 | 20614306000 | 48600 | 48600 | 48600 | 48550 | 61 |
| 357 | 20241128 | 131900 | 20611342200 | 48600 | 48600 | 48600 | 48550 | 456 |
| 358 | 20241128 | 131800 | 20589182800 | 48600 | 48550 | 48600 | 48550 | 450 |
| 359 | 20241128 | 131700 | 20567313450 | 48600 | 48550 | 48600 | 48550 | 439 |
| 360 | 20241128 | 131600 | 20545979300 | 48550 | 48500 | 48600 | 48500 | 2663 |
| 361 | 20241128 | 131500 | 20416671450 | 48550 | 48550 | 48550 | 48500 | 1184 |
| 362 | 20241128 | 131400 | 20359194200 | 48550 | 48550 | 48550 | 48500 | 320 |
| 363 | 20241128 | 131300 | 20343661100 | 48500 | 48550 | 48550 | 48500 | 542 |
| 364 | 20241128 | 131200 | 20317352200 | 48550 | 48500 | 48550 | 48500 | 325 |
| 365 | 20241128 | 131100 | 20301575150 | 48550 | 48550 | 48550 | 48500 | 526 |
| 366 | 20241128 | 131000 | 20276042900 | 48550 | 48500 | 48550 | 48500 | 248 |
| 367 | 20241128 | 130900 | 20264007900 | 48550 | 48500 | 48550 | 48450 | 1721 |
| 368 | 20241128 | 130800 | 20180491850 | 48500 | 48500 | 48500 | 48450 | 2887 |
| 369 | 20241128 | 130700 | 20040474250 | 48500 | 48500 | 48500 | 48450 | 168 |
| 370 | 20241128 | 130600 | 20032326450 | 48500 | 48500 | 48500 | 48450 | 549 |
| 371 | 20241128 | 130500 | 20005701700 | 48500 | 48450 | 48500 | 48450 | 703 |
| 372 | 20241128 | 130400 | 19971611600 | 48450 | 48500 | 48500 | 48450 | 182 |
| 373 | 20241128 | 130300 | 19962784800 | 48450 | 48500 | 48500 | 48450 | 513 |
| 374 | 20241128 | 130200 | 19937906200 | 48500 | 48450 | 48500 | 48450 | 136 |
| 375 | 20241128 | 130100 | 19931311800 | 48500 | 48500 | 48500 | 48450 | 757 |
| 376 | 20241128 | 130000 | 19894597500 | 48450 | 48450 | 48500 | 48450 | 373 |
| 377 | 20241128 | 125900 | 19876509750 | 48450 | 48450 | 48500 | 48450 | 487 |
| 378 | 20241128 | 125800 | 19852907400 | 48500 | 48500 | 48500 | 48450 | 558 |
| 379 | 20241128 | 125700 | 19825846100 | 48450 | 48500 | 48500 | 48450 | 243 |
| 380 | 20241128 | 125600 | 19814060850 | 48500 | 48450 | 48500 | 48450 | 658 |
| 381 | 20241128 | 125500 | 19782153650 | 48450 | 48450 | 48500 | 48450 | 342 |
| 382 | 20241128 | 125400 | 19765573400 | 48500 | 48500 | 48500 | 48450 | 642 |
| 383 | 20241128 | 125300 | 19734461550 | 48450 | 48500 | 48500 | 48450 | 577 |
| 384 | 20241128 | 125200 | 19706483150 | 48450 | 48450 | 48500 | 48450 | 282 |
| 385 | 20241128 | 125100 | 19692811000 | 48500 | 48450 | 48500 | 48400 | 1007 |
| 386 | 20241128 | 125000 | 19644014300 | 48450 | 48450 | 48450 | 48400 | 964 |
| 387 | 20241128 | 124900 | 19597308850 | 48450 | 48450 | 48450 | 48400 | 106 |
| 388 | 20241128 | 124800 | 19592173850 | 48400 | 48450 | 48450 | 48400 | 716 |
| 389 | 20241128 | 124700 | 19557504250 | 48450 | 48450 | 48450 | 48400 | 618 |
| 390 | 20241128 | 124600 | 19527588400 | 48450 | 48400 | 48450 | 48400 | 182 |
| 391 | 20241128 | 124500 | 19518770750 | 48450 | 48350 | 48450 | 48350 | 851 |
| 392 | 20241128 | 124400 | 19477599350 | 48350 | 48400 | 48400 | 48350 | 543 |
| 393 | 20241128 | 124300 | 19451318350 | 48400 | 48400 | 48450 | 48350 | 876 |
| 394 | 20241128 | 124200 | 19408934650 | 48350 | 48350 | 48400 | 48350 | 821 |
| 395 | 20241128 | 124100 | 19369218650 | 48350 | 48400 | 48450 | 48350 | 768 |
| 396 | 20241128 | 124000 | 19332060750 | 48400 | 48450 | 48450 | 48350 | 3495 |
| 397 | 20241128 | 123900 | 19162944800 | 48400 | 48450 | 48450 | 48400 | 1725 |
| 398 | 20241128 | 123800 | 19079453000 | 48450 | 48400 | 48450 | 48400 | 787 |
| 399 | 20241128 | 123700 | 19041351750 | 48450 | 48450 | 48450 | 48400 | 62 |
| 400 | 20241128 | 123600 | 19038348000 | 48450 | 48400 | 48450 | 48400 | 496 |
| 401 | 20241128 | 123500 | 19014333350 | 48400 | 48450 | 48450 | 48400 | 656 |
| 402 | 20241128 | 123400 | 18982572150 | 48400 | 48450 | 48450 | 48400 | 805 |
| 403 | 20241128 | 123300 | 18943581150 | 48400 | 48450 | 48450 | 48400 | 654 |
| 404 | 20241128 | 123200 | 18911910900 | 48450 | 48450 | 48450 | 48400 | 926 |
| 405 | 20241128 | 123100 | 18867064600 | 48450 | 48400 | 48450 | 48350 | 3497 |
| 406 | 20241128 | 123000 | 18697827300 | 48400 | 48350 | 48400 | 48350 | 408 |
| 407 | 20241128 | 122900 | 18678081750 | 48400 | 48350 | 48400 | 48350 | 489 |
| 408 | 20241128 | 122800 | 18654434000 | 48350 | 48350 | 48400 | 48350 | 285 |
| 409 | 20241128 | 122700 | 18640640850 | 48350 | 48400 | 48400 | 48350 | 1199 |
| 410 | 20241128 | 122600 | 18582649850 | 48350 | 48400 | 48400 | 48350 | 787 |
| 411 | 20241128 | 122500 | 18544582400 | 48400 | 48350 | 48400 | 48350 | 989 |
| 412 | 20241128 | 122400 | 18496716600 | 48400 | 48400 | 48400 | 48350 | 514 |
| 413 | 20241128 | 122300 | 18471853850 | 48400 | 48300 | 48400 | 48300 | 1088 |
| 414 | 20241128 | 122200 | 18419253950 | 48300 | 48300 | 48350 | 48300 | 624 |
| 415 | 20241128 | 122100 | 18389106000 | 48350 | 48300 | 48350 | 48300 | 455 |
| 416 | 20241128 | 122000 | 18367125300 | 48350 | 48350 | 48350 | 48300 | 351 |
| 417 | 20241128 | 121900 | 18350160050 | 48300 | 48400 | 48400 | 48300 | 615 |
| 418 | 20241128 | 121800 | 18320419800 | 48400 | 48400 | 48400 | 48350 | 1373 |
| 419 | 20241128 | 121700 | 18254021250 | 48350 | 48350 | 48400 | 48250 | 1082 |
| 420 | 20241128 | 121600 | 18201731850 | 48350 | 48350 | 48400 | 48200 | 5618 |
| 421 | 20241128 | 121500 | 17930225650 | 48350 | 48400 | 48400 | 48350 | 673 |
| 422 | 20241128 | 121400 | 17897678650 | 48400 | 48400 | 48400 | 48350 | 348 |
| 423 | 20241128 | 121300 | 17880848150 | 48400 | 48400 | 48400 | 48350 | 88 |
| 424 | 20241128 | 121200 | 17876589100 | 48400 | 48400 | 48400 | 48350 | 707 |
| 425 | 20241128 | 121100 | 17842388950 | 48350 | 48400 | 48400 | 48350 | 919 |
| 426 | 20241128 | 121000 | 17797934500 | 48400 | 48350 | 48400 | 48300 | 1204 |
| 427 | 20241128 | 120900 | 17739722700 | 48400 | 48350 | 48400 | 48300 | 1806 |
| 428 | 20241128 | 120800 | 17652403250 | 48300 | 48300 | 48350 | 48300 | 613 |
| 429 | 20241128 | 120700 | 17622785550 | 48300 | 48350 | 48350 | 48300 | 1329 |
| 430 | 20241128 | 120600 | 17558586650 | 48350 | 48350 | 48350 | 48300 | 180 |
| 431 | 20241128 | 120500 | 17549885300 | 48350 | 48350 | 48350 | 48300 | 568 |
| 432 | 20241128 | 120400 | 17522444750 | 48350 | 48350 | 48350 | 48300 | 812 |
| 433 | 20241128 | 120300 | 17483194600 | 48350 | 48400 | 48400 | 48250 | 4838 |
| 434 | 20241128 | 120200 | 17249554300 | 48400 | 48350 | 48400 | 48350 | 242 |
| 435 | 20241128 | 120100 | 17237845450 | 48350 | 48400 | 48400 | 48350 | 872 |
| 436 | 20241128 | 120000 | 17195666900 | 48400 | 48400 | 48450 | 48350 | 3509 |
| 437 | 20241128 | 115900 | 17025908000 | 48450 | 48400 | 48450 | 48400 | 298 |
| 438 | 20241128 | 115800 | 17011477850 | 48450 | 48400 | 48450 | 48400 | 649 |
| 439 | 20241128 | 115700 | 16980057950 | 48450 | 48400 | 48450 | 48400 | 340 |
| 440 | 20241128 | 115600 | 16963590600 | 48450 | 48400 | 48450 | 48400 | 684 |
| 441 | 20241128 | 115500 | 16930468050 | 48450 | 48400 | 48500 | 48400 | 731 |
| 442 | 20241128 | 115400 | 16895067700 | 48400 | 48450 | 48450 | 48400 | 945 |
| 443 | 20241128 | 115300 | 16849287700 | 48450 | 48500 | 48500 | 48450 | 2534 |
| 444 | 20241128 | 115200 | 16726481050 | 48450 | 48500 | 48500 | 48450 | 311 |
| 445 | 20241128 | 115100 | 16711398450 | 48500 | 48500 | 48500 | 48450 | 436 |
| 446 | 20241128 | 115000 | 16690268050 | 48500 | 48450 | 48500 | 48450 | 722 |
| 447 | 20241128 | 114900 | 16655275000 | 48450 | 48500 | 48500 | 48450 | 527 |
| 448 | 20241128 | 114800 | 16629731800 | 48500 | 48450 | 48500 | 48450 | 926 |
| 449 | 20241128 | 114700 | 16584852100 | 48450 | 48500 | 48500 | 48450 | 324 |
| 450 | 20241128 | 114600 | 16569140850 | 48450 | 48500 | 48500 | 48450 | 516 |
| 451 | 20241128 | 114500 | 16544129900 | 48500 | 48500 | 48500 | 48450 | 299 |
| 452 | 20241128 | 114400 | 16529633700 | 48500 | 48500 | 48500 | 48400 | 1383 |
| 453 | 20241128 | 114300 | 16462619250 | 48450 | 48500 | 48500 | 48450 | 253 |
| 454 | 20241128 | 114200 | 16450353900 | 48500 | 48450 | 48500 | 48450 | 472 |
| 455 | 20241128 | 114100 | 16427474500 | 48500 | 48400 | 48500 | 48400 | 635 |
| 456 | 20241128 | 114000 | 16396725400 | 48450 | 48450 | 48450 | 48400 | 452 |
| 457 | 20241128 | 113900 | 16374829550 | 48450 | 48400 | 48450 | 48350 | 1608 |
| 458 | 20241128 | 113800 | 16296987200 | 48400 | 48400 | 48450 | 48400 | 1648 |
| 459 | 20241128 | 113700 | 16217218250 | 48400 | 48350 | 48400 | 48350 | 1162 |
| 460 | 20241128 | 113600 | 16161004450 | 48350 | 48400 | 48400 | 48350 | 1709 |
| 461 | 20241128 | 113500 | 16078295250 | 48350 | 48350 | 48400 | 48350 | 358 |
| 462 | 20241128 | 113400 | 16060979350 | 48400 | 48400 | 48400 | 48350 | 1629 |
| 463 | 20241128 | 113300 | 15982187000 | 48400 | 48350 | 48400 | 48350 | 616 |
| 464 | 20241128 | 113200 | 15952390650 | 48350 | 48400 | 48450 | 48300 | 2674 |
| 465 | 20241128 | 113100 | 15823065150 | 48400 | 48350 | 48400 | 48350 | 274 |
| 466 | 20241128 | 113000 | 15809813750 | 48350 | 48400 | 48400 | 48350 | 690 |
| 467 | 20241128 | 112900 | 15776441650 | 48400 | 48350 | 48400 | 48350 | 577 |
| 468 | 20241128 | 112800 | 15748532800 | 48350 | 48400 | 48400 | 48350 | 543 |
| 469 | 20241128 | 112700 | 15722261100 | 48350 | 48400 | 48450 | 48350 | 430 |
| 470 | 20241128 | 112600 | 15701450350 | 48400 | 48450 | 48450 | 48400 | 723 |
| 471 | 20241128 | 112500 | 15666435500 | 48450 | 48450 | 48450 | 48350 | 864 |
| 472 | 20241128 | 112400 | 15624618150 | 48400 | 48400 | 48450 | 48400 | 1422 |
| 473 | 20241128 | 112300 | 15555782700 | 48450 | 48450 | 48500 | 48400 | 1810 |
| 474 | 20241128 | 112200 | 15468101700 | 48450 | 48450 | 48450 | 48350 | 830 |
| 475 | 20241128 | 112100 | 15427923000 | 48450 | 48350 | 48450 | 48350 | 2386 |
| 476 | 20241128 | 112000 | 15312496450 | 48350 | 48350 | 48400 | 48350 | 704 |
| 477 | 20241128 | 111900 | 15278445650 | 48400 | 48450 | 48500 | 48350 | 3974 |
| 478 | 20241128 | 111800 | 15086059650 | 48450 | 48550 | 48550 | 48450 | 3532 |
| 479 | 20241128 | 111700 | 14914751250 | 48550 | 48550 | 48550 | 48500 | 1878 |
| 480 | 20241128 | 111600 | 14823582000 | 48550 | 48600 | 48650 | 48500 | 1278 |
| 481 | 20241128 | 111500 | 14761489150 | 48650 | 48600 | 48650 | 48600 | 1573 |
| 482 | 20241128 | 111400 | 14685027800 | 48650 | 48600 | 48650 | 48600 | 2043 |
| 483 | 20241128 | 111300 | 14585689050 | 48600 | 48600 | 48650 | 48600 | 738 |
| 484 | 20241128 | 111200 | 14549810750 | 48650 | 48550 | 48650 | 48550 | 2390 |
| 485 | 20241128 | 111100 | 14433614300 | 48600 | 48550 | 48600 | 48500 | 2050 |
| 486 | 20241128 | 111000 | 14334028250 | 48550 | 48550 | 48600 | 48550 | 1519 |
| 487 | 20241128 | 110900 | 14260276300 | 48550 | 48600 | 48600 | 48550 | 961 |
| 488 | 20241128 | 110800 | 14213590850 | 48600 | 48600 | 48600 | 48550 | 1773 |
| 489 | 20241128 | 110700 | 14127476400 | 48550 | 48600 | 48650 | 48550 | 3540 |
| 490 | 20241128 | 110600 | 13955400750 | 48600 | 48600 | 48650 | 48600 | 684 |
| 491 | 20241128 | 110500 | 13922145750 | 48600 | 48600 | 48650 | 48550 | 3686 |
| 492 | 20241128 | 110400 | 13742998100 | 48600 | 48600 | 48600 | 48550 | 5121 |
| 493 | 20241128 | 110300 | 13494132200 | 48550 | 48550 | 48600 | 48550 | 4460 |
| 494 | 20241128 | 110200 | 13277528800 | 48600 | 48550 | 48600 | 48500 | 559 |
| 495 | 20241128 | 110100 | 13250380350 | 48600 | 48550 | 48600 | 48450 | 7487 |
| 496 | 20241128 | 110000 | 12887183200 | 48550 | 48500 | 48550 | 48500 | 237 |
| 497 | 20241128 | 105900 | 12875679150 | 48550 | 48550 | 48550 | 48500 | 1234 |
| 498 | 20241128 | 105800 | 12815809850 | 48500 | 48500 | 48550 | 48500 | 361 |
| 499 | 20241128 | 105700 | 12798294200 | 48550 | 48550 | 48550 | 48500 | 673 |
| 500 | 20241128 | 105600 | 12765629450 | 48550 | 48550 | 48550 | 48500 | 721 |
| 501 | 20241128 | 105500 | 12730642450 | 48550 | 48500 | 48550 | 48500 | 735 |
| 502 | 20241128 | 105400 | 12694970050 | 48550 | 48550 | 48550 | 48500 | 982 |
| 503 | 20241128 | 105300 | 12647330350 | 48550 | 48550 | 48550 | 48500 | 816 |
| 504 | 20241128 | 105200 | 12607716600 | 48550 | 48550 | 48600 | 48500 | 567 |
| 505 | 20241128 | 105100 | 12580184200 | 48550 | 48550 | 48600 | 48550 | 471 |
| 506 | 20241128 | 105000 | 12557312700 | 48550 | 48600 | 48600 | 48550 | 859 |
| 507 | 20241128 | 104900 | 12515594700 | 48550 | 48550 | 48600 | 48550 | 1293 |
| 508 | 20241128 | 104800 | 12452811900 | 48550 | 48600 | 48600 | 48550 | 621 |
| 509 | 20241128 | 104700 | 12422639750 | 48600 | 48550 | 48600 | 48500 | 1985 |
| 510 | 20241128 | 104600 | 12326240650 | 48550 | 48550 | 48550 | 48500 | 1005 |
| 511 | 20241128 | 104500 | 12277448000 | 48550 | 48550 | 48550 | 48500 | 969 |
| 512 | 20241128 | 104400 | 12230408850 | 48550 | 48550 | 48550 | 48500 | 804 |
| 513 | 20241128 | 104300 | 12191384200 | 48550 | 48550 | 48550 | 48500 | 359 |
| 514 | 20241128 | 104200 | 12173961800 | 48500 | 48550 | 48550 | 48500 | 692 |
| 515 | 20241128 | 104100 | 12140377000 | 48500 | 48500 | 48550 | 48500 | 1507 |
| 516 | 20241128 | 104000 | 12067280150 | 48500 | 48500 | 48550 | 48500 | 1108 |
| 517 | 20241128 | 103900 | 12013512650 | 48550 | 48500 | 48550 | 48500 | 812 |
| 518 | 20241128 | 103800 | 11974092950 | 48500 | 48550 | 48550 | 48500 | 675 |
| 519 | 20241128 | 103700 | 11941329200 | 48550 | 48550 | 48550 | 48500 | 4159 |
| 520 | 20241128 | 103600 | 11739422000 | 48550 | 48550 | 48550 | 48500 | 329 |
| 521 | 20241128 | 103500 | 11723451250 | 48500 | 48450 | 48550 | 48450 | 1449 |
| 522 | 20241128 | 103400 | 11653158150 | 48500 | 48500 | 48500 | 48450 | 498 |
| 523 | 20241128 | 103300 | 11629007550 | 48500 | 48500 | 48500 | 48450 | 417 |
| 524 | 20241128 | 103200 | 11608783100 | 48500 | 48450 | 48500 | 48450 | 458 |
| 525 | 20241128 | 103100 | 11586570850 | 48500 | 48500 | 48550 | 48450 | 5040 |
| 526 | 20241128 | 103000 | 11342034500 | 48550 | 48500 | 48550 | 48450 | 12790 |
| 527 | 20241128 | 102900 | 10721709250 | 48450 | 48500 | 48500 | 48450 | 308 |
| 528 | 20241128 | 102800 | 10706775450 | 48450 | 48450 | 48500 | 48450 | 873 |
| 529 | 20241128 | 102700 | 10664466950 | 48500 | 48500 | 48500 | 48450 | 1059 |
| 530 | 20241128 | 102600 | 10613137200 | 48500 | 48450 | 48500 | 48450 | 3926 |
| 531 | 20241128 | 102500 | 10422913050 | 48450 | 48450 | 48450 | 48350 | 794 |
| 532 | 20241128 | 102400 | 10384497550 | 48450 | 48400 | 48450 | 48350 | 4208 |
| 533 | 20241128 | 102300 | 10180948200 | 48400 | 48400 | 48400 | 48350 | 309 |
| 534 | 20241128 | 102200 | 10165997750 | 48400 | 48350 | 48400 | 48350 | 1875 |
| 535 | 20241128 | 102100 | 10075249600 | 48400 | 48400 | 48400 | 48350 | 951 |
| 536 | 20241128 | 102000 | 10029223550 | 48400 | 48350 | 48400 | 48350 | 476 |
| 537 | 20241128 | 101900 | 10006199150 | 48350 | 48300 | 48400 | 48300 | 845 |
| 538 | 20241128 | 101800 | 9965348350 | 48300 | 48300 | 48350 | 48300 | 407 |
| 539 | 20241128 | 101700 | 9945672000 | 48300 | 48300 | 48350 | 48250 | 1608 |
| 540 | 20241128 | 101600 | 9867971050 | 48300 | 48250 | 48300 | 48250 | 901 |
| 541 | 20241128 | 101500 | 9824454550 | 48250 | 48300 | 48300 | 48250 | 462 |
| 542 | 20241128 | 101400 | 9802147550 | 48300 | 48250 | 48300 | 48250 | 753 |
| 543 | 20241128 | 101300 | 9765803250 | 48250 | 48250 | 48250 | 48200 | 624 |
| 544 | 20241128 | 101200 | 9735695450 | 48250 | 48250 | 48250 | 48200 | 100 |
| 545 | 20241128 | 101100 | 9730870650 | 48200 | 48250 | 48250 | 48200 | 386 |
| 546 | 20241128 | 101000 | 9712246250 | 48250 | 48200 | 48250 | 48200 | 612 |
| 547 | 20241128 | 100900 | 9682739350 | 48200 | 48250 | 48250 | 48200 | 287 |
| 548 | 20241128 | 100800 | 9668893750 | 48250 | 48250 | 48300 | 48200 | 1015 |
| 549 | 20241128 | 100700 | 9619921350 | 48250 | 48250 | 48250 | 48200 | 3101 |
| 550 | 20241128 | 100600 | 9470392450 | 48250 | 48250 | 48250 | 48250 | 110 |
| 551 | 20241128 | 100500 | 9465084950 | 48250 | 48250 | 48250 | 48200 | 744 |
| 552 | 20241128 | 100400 | 9429219800 | 48250 | 48250 | 48250 | 48200 | 803 |
| 553 | 20241128 | 100300 | 9390507800 | 48250 | 48200 | 48250 | 48200 | 223 |
| 554 | 20241128 | 100200 | 9379751900 | 48200 | 48200 | 48250 | 48200 | 764 |
| 555 | 20241128 | 100100 | 9342909650 | 48200 | 48250 | 48250 | 48200 | 549 |
| 556 | 20241128 | 100000 | 9316422050 | 48200 | 48250 | 48250 | 48200 | 203 |
| 557 | 20241128 | 095900 | 9306630350 | 48250 | 48150 | 48250 | 48150 | 787 |
| 558 | 20241128 | 095800 | 9268704400 | 48150 | 48200 | 48200 | 48150 | 409 |
| 559 | 20241128 | 095700 | 9248992650 | 48200 | 48200 | 48250 | 48150 | 638 |
| 560 | 20241128 | 095600 | 9218247100 | 48250 | 48200 | 48250 | 48200 | 1251 |
| 561 | 20241128 | 095500 | 9157920050 | 48200 | 48250 | 48300 | 48200 | 1454 |
| 562 | 20241128 | 095400 | 9087788450 | 48300 | 48250 | 48300 | 48200 | 594 |
| 563 | 20241128 | 095300 | 9059109850 | 48200 | 48300 | 48300 | 48200 | 1200 |
| 564 | 20241128 | 095200 | 9001205500 | 48300 | 48400 | 48400 | 48300 | 2990 |
| 565 | 20241128 | 095100 | 8856695300 | 48400 | 48350 | 48400 | 48350 | 965 |
| 566 | 20241128 | 095000 | 8810005650 | 48400 | 48400 | 48400 | 48350 | 226 |
| 567 | 20241128 | 094900 | 8799068400 | 48400 | 48400 | 48450 | 48400 | 815 |
| 568 | 20241128 | 094800 | 8759610800 | 48400 | 48450 | 48450 | 48350 | 1164 |
| 569 | 20241128 | 094700 | 8703268900 | 48450 | 48350 | 48450 | 48300 | 2511 |
| 570 | 20241128 | 094600 | 8581750850 | 48350 | 48350 | 48350 | 48300 | 309 |
| 571 | 20241128 | 094500 | 8566810850 | 48350 | 48300 | 48350 | 48250 | 1819 |
| 572 | 20241128 | 094400 | 8478905200 | 48300 | 48300 | 48300 | 48250 | 780 |
| 573 | 20241128 | 094300 | 8441239100 | 48300 | 48250 | 48300 | 48200 | 1055 |
| 574 | 20241128 | 094200 | 8390335050 | 48250 | 48200 | 48250 | 48200 | 174 |
| 575 | 20241128 | 094100 | 8381943700 | 48200 | 48300 | 48300 | 48200 | 4275 |
| 576 | 20241128 | 094000 | 8175788600 | 48300 | 48250 | 48300 | 48200 | 2127 |
| 577 | 20241128 | 093900 | 8073144250 | 48200 | 48150 | 48250 | 48150 | 2557 |
| 578 | 20241128 | 093800 | 7949898700 | 48150 | 48100 | 48200 | 48100 | 2729 |
| 579 | 20241128 | 093700 | 7818540500 | 48150 | 48100 | 48150 | 48050 | 3451 |
| 580 | 20241128 | 093600 | 7652480100 | 48150 | 48200 | 48200 | 48100 | 1442 |
| 581 | 20241128 | 093500 | 7583026200 | 48200 | 48200 | 48250 | 48150 | 2701 |
| 582 | 20241128 | 093400 | 7452792700 | 48200 | 48250 | 48250 | 48200 | 417 |
| 583 | 20241128 | 093300 | 7432675650 | 48250 | 48200 | 48250 | 48100 | 2907 |
| 584 | 20241128 | 093200 | 7292576550 | 48250 | 48200 | 48300 | 48150 | 1855 |
| 585 | 20241128 | 093100 | 7203168750 | 48200 | 48100 | 48200 | 48100 | 3143 |
| 586 | 20241128 | 093000 | 7051775100 | 48100 | 48150 | 48200 | 48100 | 1609 |
| 587 | 20241128 | 092900 | 6974288400 | 48150 | 48100 | 48200 | 48050 | 1899 |
| 588 | 20241128 | 092800 | 6882856350 | 48100 | 48150 | 48150 | 48050 | 1140 |
| 589 | 20241128 | 092700 | 6828007800 | 48150 | 48000 | 48150 | 47950 | 2841 |
| 590 | 20241128 | 092600 | 6691443000 | 48000 | 48000 | 48050 | 47900 | 593 |
| 591 | 20241128 | 092500 | 6662990100 | 48050 | 47900 | 48050 | 47900 | 3062 |
| 592 | 20241128 | 092400 | 6516135200 | 47950 | 47950 | 48000 | 47900 | 2151 |
| 593 | 20241128 | 092300 | 6412987150 | 47950 | 48000 | 48000 | 47900 | 782 |
| 594 | 20241128 | 092200 | 6375495400 | 47900 | 47800 | 47950 | 47750 | 3631 |
| 595 | 20241128 | 092100 | 6201866350 | 47800 | 47900 | 47950 | 47800 | 6904 |
| 596 | 20241128 | 092000 | 5871472800 | 47950 | 48100 | 48150 | 47900 | 5695 |
| 597 | 20241128 | 091900 | 5598353350 | 48150 | 48250 | 48250 | 47950 | 9882 |
| 598 | 20241128 | 091800 | 5123492750 | 48250 | 48300 | 48350 | 48200 | 2453 |
| 599 | 20241128 | 091700 | 5005086350 | 48300 | 48350 | 48400 | 48300 | 1951 |
| 600 | 20241128 | 091600 | 4910757350 | 48350 | 48550 | 48600 | 48350 | 6104 |
| 601 | 20241128 | 091500 | 4614634950 | 48600 | 48550 | 48600 | 48550 | 4032 |
| 602 | 20241128 | 091400 | 4418702950 | 48550 | 48550 | 48550 | 48500 | 4583 |
| 603 | 20241128 | 091300 | 4196216000 | 48550 | 48500 | 48550 | 48500 | 2511 |
| 604 | 20241128 | 091200 | 4074334900 | 48500 | 48500 | 48550 | 48450 | 3893 |
| 605 | 20241128 | 091100 | 3885533900 | 48500 | 48450 | 48500 | 48450 | 3914 |
| 606 | 20241128 | 091000 | 3695877450 | 48450 | 48400 | 48450 | 48400 | 2754 |
| 607 | 20241128 | 090900 | 3562537350 | 48450 | 48450 | 48450 | 48400 | 5103 |
| 608 | 20241128 | 090800 | 3315369400 | 48400 | 48300 | 48450 | 48250 | 4170 |
| 609 | 20241128 | 090700 | 3113593700 | 48300 | 48250 | 48300 | 48200 | 3368 |
| 610 | 20241128 | 090600 | 2951053550 | 48300 | 48200 | 48300 | 48150 | 5447 |
| 611 | 20241128 | 090500 | 2688364550 | 48150 | 48100 | 48250 | 48000 | 2567 |
| 612 | 20241128 | 090400 | 2564762000 | 48100 | 48400 | 48500 | 48050 | 9328 |
| 613 | 20241128 | 090300 | 2115078150 | 48350 | 48500 | 48650 | 48300 | 14224 |
| 614 | 20241128 | 090200 | 1425354000 | 48500 | 48350 | 48500 | 48300 | 8525 |
| 615 | 20241128 | 090100 | 1012305650 | 48300 | 48100 | 48400 | 48100 | 6453 |
| 616 | 20241128 | 090000 | 700914600 | 48100 | 47950 | 48100 | 47900 | 14609 |