37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 201800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 3 | 20241128 | 201700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20241128 | 201600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20241128 | 201500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20241128 | 201400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20241128 | 201300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20241128 | 201200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20241128 | 201100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20241128 | 201000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20241128 | 200900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20241128 | 200800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20241128 | 200700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20241128 | 200600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20241128 | 200500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20241128 | 200400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20241128 | 200300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20241128 | 200200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20241128 | 200100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20241128 | 200000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20241128 | 195900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20241128 | 195800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20241128 | 195700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20241128 | 195600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20241128 | 195500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20241128 | 195400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20241128 | 195300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20241128 | 195200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20241128 | 195100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20241128 | 195000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20241128 | 194900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20241128 | 194800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 33 | 20241128 | 194700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20241128 | 194600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20241128 | 194500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20241128 | 194400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20241128 | 194300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20241128 | 194200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20241128 | 194100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20241128 | 194000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20241128 | 193900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20241128 | 193800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20241128 | 193700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20241128 | 193600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20241128 | 193500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20241128 | 193400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20241128 | 193300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20241128 | 193200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20241128 | 193100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20241128 | 193000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20241128 | 192900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20241128 | 192800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20241128 | 192700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20241128 | 192600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20241128 | 192500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20241128 | 192400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20241128 | 192300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20241128 | 192200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20241128 | 192100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20241128 | 192000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20241128 | 191900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20241128 | 191800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 63 | 20241128 | 191700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20241128 | 191600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20241128 | 191500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20241128 | 191400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20241128 | 191300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20241128 | 191200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20241128 | 191100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20241128 | 191000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20241128 | 190900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20241128 | 190800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20241128 | 190700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20241128 | 190600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20241128 | 190500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20241128 | 190400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20241128 | 190300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20241128 | 190200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20241128 | 190100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20241128 | 190000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20241128 | 185900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20241128 | 185800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20241128 | 185700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20241128 | 185600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20241128 | 185500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20241128 | 185400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20241128 | 185300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20241128 | 185200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20241128 | 185100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20241128 | 185000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20241128 | 184900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20241128 | 184800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 93 | 20241128 | 184700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20241128 | 184600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20241128 | 184500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20241128 | 184400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20241128 | 184300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20241128 | 184200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20241128 | 184100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20241128 | 184000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20241128 | 183900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20241128 | 183800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20241128 | 183700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20241128 | 183600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20241128 | 183500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20241128 | 183400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20241128 | 183300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20241128 | 183200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20241128 | 183100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20241128 | 183000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20241128 | 182900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20241128 | 182800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20241128 | 182700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20241128 | 182600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20241128 | 182500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20241128 | 182400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20241128 | 182300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20241128 | 182200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20241128 | 182100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20241128 | 182000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20241128 | 181900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20241128 | 181800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 123 | 20241128 | 181700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20241128 | 181600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20241128 | 181500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20241128 | 181400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20241128 | 181300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20241128 | 181200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20241128 | 181100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20241128 | 181000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20241128 | 180900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20241128 | 180800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20241128 | 180700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20241128 | 180600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20241128 | 180500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20241128 | 180400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20241128 | 180300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20241128 | 180200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20241128 | 180100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20241128 | 180000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20241128 | 175900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20241128 | 175800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20241128 | 175700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20241128 | 175600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20241128 | 175500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20241128 | 175400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20241128 | 175300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20241128 | 175200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20241128 | 175100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20241128 | 175000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20241128 | 174900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20241128 | 174800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 153 | 20241128 | 174700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20241128 | 174600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20241128 | 174500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20241128 | 174400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20241128 | 174300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20241128 | 174200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20241128 | 174100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20241128 | 174000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20241128 | 173900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20241128 | 173800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20241128 | 173700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20241128 | 173600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20241128 | 173500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20241128 | 173400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20241128 | 173300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20241128 | 173200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20241128 | 173100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20241128 | 173000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20241128 | 172900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20241128 | 172800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20241128 | 172700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20241128 | 172600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20241128 | 172500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20241128 | 172400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20241128 | 172300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20241128 | 172200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20241128 | 172100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20241128 | 172000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20241128 | 171900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20241128 | 171800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 183 | 20241128 | 171700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20241128 | 171600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20241128 | 171500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20241128 | 171400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20241128 | 171300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20241128 | 171200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20241128 | 171100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20241128 | 171000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20241128 | 170900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20241128 | 170800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20241128 | 170700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20241128 | 170600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20241128 | 170500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20241128 | 170400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20241128 | 170300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20241128 | 170200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20241128 | 170100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20241128 | 170000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20241128 | 165900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20241128 | 165800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20241128 | 165700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20241128 | 165600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20241128 | 165500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20241128 | 165400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20241128 | 165300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20241128 | 165200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20241128 | 165100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20241128 | 165000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20241128 | 164900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20241128 | 164800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 213 | 20241128 | 164700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20241128 | 164600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20241128 | 164500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20241128 | 164400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20241128 | 164300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20241128 | 164200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20241128 | 164100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20241128 | 164000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20241128 | 163900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20241128 | 163800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20241128 | 163700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20241128 | 163600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20241128 | 163500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20241128 | 163400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20241128 | 163300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20241128 | 163200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20241128 | 163100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20241128 | 163000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20241128 | 162900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20241128 | 162800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20241128 | 162700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20241128 | 162600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20241128 | 162500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20241128 | 162400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20241128 | 162300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20241128 | 162200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20241128 | 162100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20241128 | 162000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20241128 | 161900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20241128 | 161800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 243 | 20241128 | 161700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20241128 | 161600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20241128 | 161500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20241128 | 161400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20241128 | 161300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20241128 | 161200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20241128 | 161100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20241128 | 161000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20241128 | 160900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20241128 | 160800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20241128 | 160700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20241128 | 160600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20241128 | 160500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20241128 | 160400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20241128 | 160300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20241128 | 160200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20241128 | 160100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20241128 | 160000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20241128 | 155900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20241128 | 155800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20241128 | 155700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20241128 | 155600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20241128 | 155500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20241128 | 155400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20241128 | 155300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20241128 | 155200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20241128 | 155100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20241128 | 155000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20241128 | 154900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20241128 | 154800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 273 | 20241128 | 154700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20241128 | 154600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20241128 | 154500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20241128 | 154400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20241128 | 154300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20241128 | 154200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20241128 | 154100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20241128 | 154000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20241128 | 153900 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20241128 | 153800 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20241128 | 153700 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20241128 | 153600 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20241128 | 153500 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20241128 | 153400 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20241128 | 153300 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20241128 | 153200 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20241128 | 153100 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20241128 | 153000 | 25010332700 | 44850 | 44850 | 44850 | 44850 | 5055 |
| 291 | 20241128 | 152900 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20241128 | 152800 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20241128 | 152700 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20241128 | 152600 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20241128 | 152500 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20241128 | 152400 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20241128 | 152300 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20241128 | 152200 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20241128 | 152100 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20241128 | 152000 | 24783615950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20241128 | 151900 | 24783615950 | 44850 | 44900 | 45150 | 44850 | 2373 |
| 302 | 20241128 | 151800 | 24676989400 | 44900 | 45000 | 45000 | 44900 | 1241 |
| 303 | 20241128 | 151700 | 24621252000 | 44950 | 44900 | 44950 | 44900 | 1714 |
| 304 | 20241128 | 151600 | 24544216200 | 44950 | 44900 | 45000 | 44850 | 1994 |
| 305 | 20241128 | 151500 | 24454581350 | 44900 | 44850 | 44900 | 44800 | 757 |
| 306 | 20241128 | 151400 | 24420622750 | 44900 | 44900 | 44900 | 44850 | 309 |
| 307 | 20241128 | 151300 | 24406751750 | 44850 | 44800 | 44900 | 44800 | 456 |
| 308 | 20241128 | 151200 | 24386304850 | 44800 | 44900 | 44900 | 44800 | 481 |
| 309 | 20241128 | 151100 | 24364736400 | 44850 | 44800 | 44900 | 44700 | 616 |
| 310 | 20241128 | 151000 | 24337143450 | 44800 | 44800 | 44900 | 44750 | 457 |
| 311 | 20241128 | 150900 | 24316673150 | 44750 | 44850 | 44900 | 44650 | 2491 |
| 312 | 20241128 | 150800 | 24205172550 | 44900 | 44850 | 44950 | 44800 | 249 |
| 313 | 20241128 | 150700 | 24194004550 | 44800 | 44850 | 44900 | 44800 | 2311 |
| 314 | 20241128 | 150600 | 24090370050 | 44850 | 44950 | 44950 | 44850 | 780 |
| 315 | 20241128 | 150500 | 24055377500 | 44950 | 44950 | 44950 | 44900 | 315 |
| 316 | 20241128 | 150400 | 24041226750 | 44900 | 44850 | 44950 | 44800 | 1420 |
| 317 | 20241128 | 150300 | 23977522700 | 44900 | 45100 | 45100 | 44900 | 10718 |
| 318 | 20241128 | 150200 | 23495152200 | 45100 | 45150 | 45150 | 45050 | 1594 |
| 319 | 20241128 | 150100 | 23423261950 | 45100 | 45150 | 45150 | 45100 | 255 |
| 320 | 20241128 | 150000 | 23411759300 | 45100 | 45200 | 45200 | 45100 | 1900 |
| 321 | 20241128 | 145900 | 23325930850 | 45250 | 45250 | 45250 | 45200 | 347 |
| 322 | 20241128 | 145800 | 23310233200 | 45200 | 45250 | 45250 | 45200 | 80 |
| 323 | 20241128 | 145700 | 23306615500 | 45250 | 45200 | 45250 | 45200 | 226 |
| 324 | 20241128 | 145600 | 23296390900 | 45200 | 45250 | 45250 | 45200 | 669 |
| 325 | 20241128 | 145500 | 23266148250 | 45250 | 45250 | 45250 | 45200 | 188 |
| 326 | 20241128 | 145400 | 23257641350 | 45250 | 45250 | 45250 | 45200 | 382 |
| 327 | 20241128 | 145300 | 23240357350 | 45250 | 45200 | 45250 | 45150 | 263 |
| 328 | 20241128 | 145200 | 23228466450 | 45150 | 45200 | 45250 | 45150 | 459 |
| 329 | 20241128 | 145100 | 23207727000 | 45200 | 45250 | 45250 | 45200 | 203 |
| 330 | 20241128 | 145000 | 23198546550 | 45200 | 45250 | 45250 | 45200 | 263 |
| 331 | 20241128 | 144900 | 23186657950 | 45200 | 45200 | 45250 | 45150 | 769 |
| 332 | 20241128 | 144800 | 23151902950 | 45200 | 45200 | 45200 | 45200 | 39 |
| 333 | 20241128 | 144700 | 23150140150 | 45150 | 45200 | 45200 | 45150 | 581 |
| 334 | 20241128 | 144600 | 23123903600 | 45200 | 45200 | 45200 | 45150 | 112 |
| 335 | 20241128 | 144500 | 23118841750 | 45200 | 45200 | 45200 | 45150 | 236 |
| 336 | 20241128 | 144400 | 23108181500 | 45200 | 45200 | 45200 | 45200 | 69 |
| 337 | 20241128 | 144300 | 23105062700 | 45150 | 45200 | 45200 | 45150 | 174 |
| 338 | 20241128 | 144200 | 23097199550 | 45200 | 45150 | 45200 | 45150 | 202 |
| 339 | 20241128 | 144100 | 23088073650 | 45200 | 45200 | 45200 | 45150 | 108 |
| 340 | 20241128 | 144000 | 23083192550 | 45200 | 45200 | 45200 | 45150 | 201 |
| 341 | 20241128 | 143900 | 23074115650 | 45150 | 45200 | 45250 | 45150 | 280 |
| 342 | 20241128 | 143800 | 23061459350 | 45250 | 45250 | 45300 | 45200 | 644 |
| 343 | 20241128 | 143700 | 23032319300 | 45250 | 45200 | 45250 | 45200 | 114 |
| 344 | 20241128 | 143600 | 23027163800 | 45200 | 45250 | 45250 | 45200 | 243 |
| 345 | 20241128 | 143500 | 23016176800 | 45250 | 45200 | 45250 | 45200 | 53 |
| 346 | 20241128 | 143400 | 23013779100 | 45250 | 45250 | 45250 | 45250 | 102 |
| 347 | 20241128 | 143300 | 23009163600 | 45200 | 45200 | 45200 | 45150 | 212 |
| 348 | 20241128 | 143200 | 22999582350 | 45200 | 45100 | 45200 | 45100 | 329 |
| 349 | 20241128 | 143100 | 22984731550 | 45100 | 45150 | 45150 | 45050 | 1327 |
| 350 | 20241128 | 143000 | 22924880550 | 45150 | 45150 | 45200 | 45150 | 658 |
| 351 | 20241128 | 142900 | 22895167950 | 45150 | 45200 | 45200 | 45150 | 351 |
| 352 | 20241128 | 142800 | 22879314250 | 45250 | 45200 | 45250 | 45150 | 415 |
| 353 | 20241128 | 142700 | 22860554750 | 45200 | 45200 | 45200 | 45200 | 177 |
| 354 | 20241128 | 142600 | 22852554350 | 45150 | 45200 | 45200 | 45150 | 270 |
| 355 | 20241128 | 142500 | 22840354450 | 45200 | 45200 | 45250 | 45150 | 106 |
| 356 | 20241128 | 142400 | 22835563450 | 45200 | 45200 | 45250 | 45200 | 164 |
| 357 | 20241128 | 142300 | 22828147450 | 45200 | 45250 | 45250 | 45200 | 195 |
| 358 | 20241128 | 142200 | 22819329850 | 45250 | 45200 | 45250 | 45200 | 237 |
| 359 | 20241128 | 142100 | 22808613250 | 45200 | 45250 | 45250 | 45200 | 261 |
| 360 | 20241128 | 142000 | 22796815450 | 45200 | 45250 | 45300 | 45200 | 979 |
| 361 | 20241128 | 141900 | 22752536800 | 45300 | 45350 | 45350 | 45200 | 1284 |
| 362 | 20241128 | 141800 | 22694385450 | 45350 | 45300 | 45400 | 45300 | 1183 |
| 363 | 20241128 | 141700 | 22640782650 | 45300 | 45300 | 45350 | 45300 | 548 |
| 364 | 20241128 | 141600 | 22615941750 | 45350 | 45400 | 45400 | 45300 | 300 |
| 365 | 20241128 | 141500 | 22602333350 | 45400 | 45400 | 45400 | 45350 | 1106 |
| 366 | 20241128 | 141400 | 22552121500 | 45400 | 45350 | 45400 | 45300 | 150 |
| 367 | 20241128 | 141300 | 22545319150 | 45350 | 45350 | 45350 | 45300 | 102 |
| 368 | 20241128 | 141200 | 22540694450 | 45300 | 45300 | 45350 | 45300 | 315 |
| 369 | 20241128 | 141100 | 22526411800 | 45300 | 45200 | 45350 | 45200 | 23 |
| 370 | 20241128 | 141000 | 22525369850 | 45150 | 45350 | 45350 | 45150 | 914 |
| 371 | 20241128 | 140900 | 22484058500 | 45350 | 45150 | 45350 | 45100 | 2844 |
| 372 | 20241128 | 140800 | 22355421700 | 45150 | 45150 | 45150 | 45150 | 338 |
| 373 | 20241128 | 140700 | 22340161000 | 45150 | 45200 | 45200 | 45150 | 324 |
| 374 | 20241128 | 140600 | 22325531900 | 45150 | 45200 | 45200 | 45150 | 310 |
| 375 | 20241128 | 140500 | 22311524700 | 45200 | 45200 | 45200 | 45150 | 169 |
| 376 | 20241128 | 140400 | 22303886700 | 45100 | 45250 | 45250 | 45100 | 923 |
| 377 | 20241128 | 140300 | 22262238000 | 45250 | 45200 | 45250 | 45150 | 117 |
| 378 | 20241128 | 140200 | 22256947300 | 45200 | 45100 | 45200 | 45100 | 290 |
| 379 | 20241128 | 140100 | 22243851100 | 45100 | 45150 | 45150 | 45100 | 148 |
| 380 | 20241128 | 140000 | 22237168950 | 45150 | 45100 | 45150 | 45100 | 138 |
| 381 | 20241128 | 135900 | 22230944550 | 45150 | 45200 | 45200 | 45150 | 277 |
| 382 | 20241128 | 135800 | 22218437900 | 45200 | 45250 | 45250 | 45150 | 133 |
| 383 | 20241128 | 135700 | 22212425500 | 45250 | 45200 | 45250 | 45200 | 69 |
| 384 | 20241128 | 135600 | 22209303300 | 45250 | 45300 | 45300 | 45200 | 88 |
| 385 | 20241128 | 135500 | 22205322100 | 45300 | 45300 | 45300 | 45100 | 569 |
| 386 | 20241128 | 135400 | 22179615300 | 45200 | 45250 | 45300 | 45200 | 1178 |
| 387 | 20241128 | 135300 | 22126334350 | 45250 | 45300 | 45300 | 45250 | 284 |
| 388 | 20241128 | 135200 | 22113471100 | 45300 | 45300 | 45300 | 45250 | 129 |
| 389 | 20241128 | 135100 | 22107631300 | 45250 | 45300 | 45300 | 45250 | 226 |
| 390 | 20241128 | 135000 | 22097400950 | 45300 | 45300 | 45300 | 45250 | 26 |
| 391 | 20241128 | 134900 | 22096223650 | 45300 | 45300 | 45300 | 45250 | 256 |
| 392 | 20241128 | 134800 | 22084626900 | 45300 | 45250 | 45300 | 45250 | 23 |
| 393 | 20241128 | 134700 | 22083585500 | 45250 | 45250 | 45350 | 45250 | 145 |
| 394 | 20241128 | 134600 | 22077016950 | 45250 | 45200 | 45250 | 45200 | 53 |
| 395 | 20241128 | 134500 | 22074621250 | 45200 | 45150 | 45200 | 45100 | 133 |
| 396 | 20241128 | 134400 | 22068614550 | 45100 | 45050 | 45100 | 45050 | 272 |
| 397 | 20241128 | 134300 | 22056357100 | 45100 | 45100 | 45100 | 45050 | 516 |
| 398 | 20241128 | 134200 | 22033104050 | 45100 | 45100 | 45100 | 45050 | 818 |
| 399 | 20241128 | 134100 | 21996218200 | 45100 | 45100 | 45100 | 45050 | 336 |
| 400 | 20241128 | 134000 | 21981079650 | 45050 | 45050 | 45100 | 45000 | 2751 |
| 401 | 20241128 | 133900 | 21857160000 | 45050 | 45100 | 45150 | 45050 | 435 |
| 402 | 20241128 | 133800 | 21837544650 | 45100 | 45150 | 45150 | 45100 | 533 |
| 403 | 20241128 | 133700 | 21813496900 | 45150 | 45250 | 45250 | 45150 | 32 |
| 404 | 20241128 | 133600 | 21812051950 | 45050 | 45150 | 45250 | 45050 | 1207 |
| 405 | 20241128 | 133500 | 21757575750 | 45100 | 45100 | 45150 | 45100 | 1234 |
| 406 | 20241128 | 133400 | 21701918550 | 45100 | 45300 | 45300 | 45100 | 5752 |
| 407 | 20241128 | 133300 | 21442231100 | 45300 | 45350 | 45400 | 45250 | 2048 |
| 408 | 20241128 | 133200 | 21349437500 | 45400 | 45400 | 45400 | 45350 | 204 |
| 409 | 20241128 | 133100 | 21340179050 | 45350 | 45400 | 45400 | 45350 | 148 |
| 410 | 20241128 | 133000 | 21333466150 | 45350 | 45400 | 45400 | 45350 | 181 |
| 411 | 20241128 | 132900 | 21325253800 | 45400 | 45400 | 45400 | 45350 | 139 |
| 412 | 20241128 | 132800 | 21318945800 | 45350 | 45400 | 45400 | 45300 | 543 |
| 413 | 20241128 | 132700 | 21294314550 | 45400 | 45400 | 45400 | 45350 | 78 |
| 414 | 20241128 | 132600 | 21290774000 | 45400 | 45350 | 45400 | 45350 | 104 |
| 415 | 20241128 | 132500 | 21286052500 | 45400 | 45450 | 45450 | 45350 | 1183 |
| 416 | 20241128 | 132400 | 21232384150 | 45450 | 45400 | 45450 | 45400 | 277 |
| 417 | 20241128 | 132300 | 21219804400 | 45400 | 45450 | 45450 | 45400 | 371 |
| 418 | 20241128 | 132200 | 21202942550 | 45450 | 45450 | 45450 | 45400 | 1647 |
| 419 | 20241128 | 132100 | 21128160000 | 45450 | 45450 | 45450 | 45400 | 351 |
| 420 | 20241128 | 132000 | 21112209350 | 45450 | 45550 | 45550 | 45450 | 687 |
| 421 | 20241128 | 131900 | 21080969500 | 45550 | 45550 | 45550 | 45500 | 439 |
| 422 | 20241128 | 131800 | 21060991300 | 45500 | 45600 | 45600 | 45500 | 94 |
| 423 | 20241128 | 131700 | 21056711100 | 45600 | 45500 | 45600 | 45500 | 283 |
| 424 | 20241128 | 131600 | 21043818400 | 45600 | 45550 | 45600 | 45500 | 53 |
| 425 | 20241128 | 131500 | 21041403600 | 45600 | 45600 | 45600 | 45550 | 2904 |
| 426 | 20241128 | 131400 | 20909046950 | 45650 | 45700 | 45700 | 45650 | 1542 |
| 427 | 20241128 | 131300 | 20838652700 | 45750 | 45700 | 45750 | 45700 | 177 |
| 428 | 20241128 | 131200 | 20830559950 | 45700 | 45700 | 45700 | 45650 | 624 |
| 429 | 20241128 | 131100 | 20802052150 | 45700 | 45650 | 45700 | 45650 | 141 |
| 430 | 20241128 | 131000 | 20795608700 | 45650 | 45650 | 45700 | 45650 | 488 |
| 431 | 20241128 | 130900 | 20773331300 | 45650 | 45650 | 45700 | 45650 | 193 |
| 432 | 20241128 | 130800 | 20764517050 | 45700 | 45700 | 45700 | 45650 | 556 |
| 433 | 20241128 | 130700 | 20739135050 | 45700 | 45700 | 45700 | 45700 | 133 |
| 434 | 20241128 | 130600 | 20733056950 | 45700 | 45750 | 45750 | 45700 | 166 |
| 435 | 20241128 | 130500 | 20725468200 | 45800 | 45700 | 45800 | 45700 | 106 |
| 436 | 20241128 | 130400 | 20720619900 | 45700 | 45800 | 45800 | 45700 | 181 |
| 437 | 20241128 | 130300 | 20712346000 | 45750 | 45800 | 45800 | 45700 | 451 |
| 438 | 20241128 | 130200 | 20691709250 | 45750 | 45750 | 45750 | 45750 | 108 |
| 439 | 20241128 | 130100 | 20686768250 | 45700 | 45800 | 45800 | 45700 | 1871 |
| 440 | 20241128 | 130000 | 20601195700 | 45800 | 45800 | 45800 | 45750 | 374 |
| 441 | 20241128 | 125900 | 20584066700 | 45800 | 45800 | 45800 | 45750 | 169 |
| 442 | 20241128 | 125800 | 20576327750 | 45750 | 45850 | 45850 | 45750 | 1291 |
| 443 | 20241128 | 125700 | 20517248450 | 45800 | 45850 | 45850 | 45800 | 1647 |
| 444 | 20241128 | 125600 | 20441793800 | 45850 | 45800 | 45850 | 45800 | 263 |
| 445 | 20241128 | 125500 | 20429747800 | 45750 | 45750 | 45850 | 45750 | 312 |
| 446 | 20241128 | 125400 | 20415455450 | 45800 | 45850 | 45850 | 45800 | 563 |
| 447 | 20241128 | 125300 | 20389663650 | 45850 | 45850 | 45850 | 45800 | 365 |
| 448 | 20241128 | 125200 | 20372937250 | 45850 | 45800 | 45850 | 45750 | 248 |
| 449 | 20241128 | 125100 | 20361578850 | 45750 | 45800 | 45800 | 45750 | 77 |
| 450 | 20241128 | 125000 | 20358053050 | 45800 | 45750 | 45800 | 45750 | 429 |
| 451 | 20241128 | 124900 | 20338422500 | 45750 | 45800 | 45800 | 45750 | 392 |
| 452 | 20241128 | 124800 | 20320472200 | 45800 | 45850 | 45850 | 45800 | 215 |
| 453 | 20241128 | 124700 | 20310625100 | 45850 | 45750 | 45900 | 45750 | 233 |
| 454 | 20241128 | 124600 | 20299951700 | 45750 | 45850 | 45850 | 45700 | 1857 |
| 455 | 20241128 | 124500 | 20214932950 | 45800 | 45900 | 45950 | 45800 | 685 |
| 456 | 20241128 | 124400 | 20183509650 | 45900 | 45850 | 45900 | 45800 | 325 |
| 457 | 20241128 | 124300 | 20168609450 | 45850 | 46000 | 46000 | 45850 | 944 |
| 458 | 20241128 | 124200 | 20125250600 | 46000 | 45700 | 46000 | 45700 | 6922 |
| 459 | 20241128 | 124100 | 19807688150 | 45700 | 45550 | 45700 | 45550 | 1098 |
| 460 | 20241128 | 124000 | 19757598050 | 45600 | 45600 | 45650 | 45550 | 255 |
| 461 | 20241128 | 123900 | 19745966750 | 45550 | 45600 | 45650 | 45550 | 309 |
| 462 | 20241128 | 123800 | 19731869450 | 45600 | 45550 | 45600 | 45500 | 387 |
| 463 | 20241128 | 123700 | 19714237650 | 45550 | 45550 | 45600 | 45500 | 445 |
| 464 | 20241128 | 123600 | 19693964500 | 45550 | 45400 | 45550 | 45400 | 904 |
| 465 | 20241128 | 123500 | 19652913500 | 45400 | 45350 | 45400 | 45350 | 131 |
| 466 | 20241128 | 123400 | 19646971900 | 45300 | 45350 | 45350 | 45300 | 91 |
| 467 | 20241128 | 123300 | 19642845200 | 45350 | 45450 | 45450 | 45350 | 1303 |
| 468 | 20241128 | 123200 | 19583740550 | 45400 | 45350 | 45450 | 45350 | 313 |
| 469 | 20241128 | 123100 | 19569529050 | 45350 | 45350 | 45400 | 45350 | 92 |
| 470 | 20241128 | 123000 | 19565356250 | 45400 | 45400 | 45450 | 45400 | 108 |
| 471 | 20241128 | 122900 | 19560452500 | 45400 | 45350 | 45400 | 45350 | 159 |
| 472 | 20241128 | 122800 | 19553238800 | 45350 | 45350 | 45350 | 45300 | 394 |
| 473 | 20241128 | 122700 | 19535375900 | 45300 | 45350 | 45350 | 45250 | 1672 |
| 474 | 20241128 | 122600 | 19459639900 | 45300 | 45350 | 45350 | 45300 | 1439 |
| 475 | 20241128 | 122500 | 19394448950 | 45300 | 45400 | 45400 | 45300 | 1177 |
| 476 | 20241128 | 122400 | 19341076300 | 45400 | 45350 | 45400 | 45350 | 228 |
| 477 | 20241128 | 122300 | 19330731950 | 45400 | 45400 | 45400 | 45350 | 508 |
| 478 | 20241128 | 122200 | 19307673750 | 45400 | 45400 | 45450 | 45350 | 197 |
| 479 | 20241128 | 122100 | 19298735550 | 45400 | 45350 | 45400 | 45350 | 137 |
| 480 | 20241128 | 122000 | 19292517200 | 45400 | 45400 | 45400 | 45400 | 14 |
| 481 | 20241128 | 121900 | 19291881600 | 45400 | 45450 | 45450 | 45400 | 182 |
| 482 | 20241128 | 121800 | 19283615850 | 45400 | 45450 | 45450 | 45400 | 87 |
| 483 | 20241128 | 121700 | 19279666000 | 45450 | 45400 | 45450 | 45400 | 426 |
| 484 | 20241128 | 121600 | 19260311300 | 45400 | 45400 | 45400 | 45350 | 307 |
| 485 | 20241128 | 121500 | 19246379100 | 45450 | 45400 | 45450 | 45400 | 268 |
| 486 | 20241128 | 121400 | 19234199250 | 45400 | 45400 | 45400 | 45400 | 128 |
| 487 | 20241128 | 121300 | 19228388050 | 45450 | 45450 | 45450 | 45400 | 356 |
| 488 | 20241128 | 121200 | 19212220200 | 45400 | 45400 | 45450 | 45400 | 363 |
| 489 | 20241128 | 121100 | 19195737650 | 45400 | 45450 | 45450 | 45400 | 295 |
| 490 | 20241128 | 121000 | 19182340350 | 45400 | 45400 | 45450 | 45400 | 66 |
| 491 | 20241128 | 120900 | 19179343800 | 45400 | 45450 | 45500 | 45400 | 267 |
| 492 | 20241128 | 120800 | 19167205900 | 45450 | 45450 | 45500 | 45400 | 223 |
| 493 | 20241128 | 120700 | 19157070800 | 45400 | 45450 | 45450 | 45400 | 1162 |
| 494 | 20241128 | 120600 | 19104295550 | 45500 | 45550 | 45550 | 45500 | 23 |
| 495 | 20241128 | 120500 | 19103248550 | 45500 | 45550 | 45550 | 45500 | 300 |
| 496 | 20241128 | 120400 | 19089585850 | 45450 | 45550 | 45550 | 45450 | 524 |
| 497 | 20241128 | 120300 | 19065726350 | 45600 | 45550 | 45600 | 45550 | 95 |
| 498 | 20241128 | 120200 | 19061398250 | 45550 | 45550 | 45550 | 45550 | 84 |
| 499 | 20241128 | 120100 | 19057572050 | 45550 | 45550 | 45550 | 45500 | 26 |
| 500 | 20241128 | 120000 | 19056387950 | 45500 | 45500 | 45500 | 45500 | 487 |
| 501 | 20241128 | 115900 | 19034229450 | 45500 | 45500 | 45550 | 45500 | 79 |
| 502 | 20241128 | 115800 | 19030633850 | 45550 | 45500 | 45550 | 45450 | 246 |
| 503 | 20241128 | 115700 | 19019441650 | 45500 | 45450 | 45500 | 45450 | 60 |
| 504 | 20241128 | 115600 | 19016713250 | 45500 | 45500 | 45500 | 45400 | 261 |
| 505 | 20241128 | 115500 | 19004851450 | 45450 | 45400 | 45450 | 45400 | 546 |
| 506 | 20241128 | 115400 | 18980036400 | 45450 | 45400 | 45450 | 45400 | 733 |
| 507 | 20241128 | 115300 | 18946754250 | 45350 | 45400 | 45400 | 45350 | 126 |
| 508 | 20241128 | 115200 | 18941040000 | 45350 | 45300 | 45400 | 45200 | 223 |
| 509 | 20241128 | 115100 | 18930939350 | 45300 | 45350 | 45350 | 45250 | 193 |
| 510 | 20241128 | 115000 | 18922192900 | 45300 | 45200 | 45300 | 45200 | 645 |
| 511 | 20241128 | 114900 | 18893005000 | 45200 | 45200 | 45250 | 45200 | 894 |
| 512 | 20241128 | 114800 | 18852592800 | 45250 | 45300 | 45300 | 45200 | 160 |
| 513 | 20241128 | 114700 | 18845354550 | 45300 | 45400 | 45400 | 45250 | 505 |
| 514 | 20241128 | 114600 | 18822495300 | 45500 | 45300 | 45500 | 45300 | 460 |
| 515 | 20241128 | 114500 | 18801651300 | 45350 | 45300 | 45400 | 45300 | 76 |
| 516 | 20241128 | 114400 | 18798202500 | 45250 | 45250 | 45300 | 45200 | 372 |
| 517 | 20241128 | 114300 | 18781367100 | 45250 | 45350 | 45350 | 45200 | 424 |
| 518 | 20241128 | 114200 | 18762172300 | 45350 | 45300 | 45400 | 45250 | 880 |
| 519 | 20241128 | 114100 | 18722327400 | 45300 | 45300 | 45350 | 45300 | 151 |
| 520 | 20241128 | 114000 | 18715486500 | 45300 | 45400 | 45400 | 45300 | 132 |
| 521 | 20241128 | 113900 | 18709500200 | 45200 | 45350 | 45400 | 45200 | 284 |
| 522 | 20241128 | 113800 | 18696635950 | 45350 | 45400 | 45400 | 45150 | 2053 |
| 523 | 20241128 | 113700 | 18603785000 | 45300 | 45450 | 45500 | 45300 | 682 |
| 524 | 20241128 | 113600 | 18572863150 | 45450 | 45500 | 45500 | 45450 | 340 |
| 525 | 20241128 | 113500 | 18557409800 | 45500 | 45550 | 45550 | 45500 | 287 |
| 526 | 20241128 | 113400 | 18544346700 | 45550 | 45650 | 45650 | 45500 | 960 |
| 527 | 20241128 | 113300 | 18500580100 | 45650 | 45650 | 45650 | 45600 | 68 |
| 528 | 20241128 | 113200 | 18497476200 | 45650 | 45650 | 45700 | 45650 | 563 |
| 529 | 20241128 | 113100 | 18471769900 | 45700 | 45700 | 45700 | 45650 | 725 |
| 530 | 20241128 | 113000 | 18438644400 | 45650 | 45650 | 45650 | 45600 | 283 |
| 531 | 20241128 | 112900 | 18425727850 | 45650 | 45550 | 45650 | 45550 | 320 |
| 532 | 20241128 | 112800 | 18411130750 | 45550 | 45550 | 45600 | 45500 | 507 |
| 533 | 20241128 | 112700 | 18388042600 | 45550 | 45500 | 45550 | 45500 | 262 |
| 534 | 20241128 | 112600 | 18376116850 | 45500 | 45450 | 45500 | 45450 | 151 |
| 535 | 20241128 | 112500 | 18369246900 | 45400 | 45400 | 45500 | 45400 | 1243 |
| 536 | 20241128 | 112400 | 18312766050 | 45350 | 45400 | 45450 | 45350 | 384 |
| 537 | 20241128 | 112300 | 18295333250 | 45350 | 45400 | 45400 | 45350 | 215 |
| 538 | 20241128 | 112200 | 18285573100 | 45400 | 45350 | 45400 | 45350 | 315 |
| 539 | 20241128 | 112100 | 18271279050 | 45350 | 45300 | 45400 | 45250 | 309 |
| 540 | 20241128 | 112000 | 18257280250 | 45300 | 45250 | 45350 | 45250 | 438 |
| 541 | 20241128 | 111900 | 18237441100 | 45300 | 45250 | 45400 | 45250 | 438 |
| 542 | 20241128 | 111800 | 18217602950 | 45250 | 45250 | 45400 | 45250 | 374 |
| 543 | 20241128 | 111700 | 18200657650 | 45250 | 45350 | 45350 | 45250 | 3228 |
| 544 | 20241128 | 111600 | 18054510800 | 45300 | 45400 | 45450 | 45300 | 1552 |
| 545 | 20241128 | 111500 | 17984153400 | 45450 | 45500 | 45500 | 45350 | 1587 |
| 546 | 20241128 | 111400 | 17912078200 | 45450 | 45400 | 45500 | 45400 | 190 |
| 547 | 20241128 | 111300 | 17903443050 | 45400 | 45450 | 45500 | 45400 | 685 |
| 548 | 20241128 | 111200 | 17872328750 | 45450 | 45350 | 45450 | 45350 | 349 |
| 549 | 20241128 | 111100 | 17856496650 | 45350 | 45350 | 45450 | 45250 | 563 |
| 550 | 20241128 | 111000 | 17830973500 | 45300 | 45450 | 45500 | 45300 | 2931 |
| 551 | 20241128 | 110900 | 17697983050 | 45450 | 45650 | 45700 | 45450 | 7198 |
| 552 | 20241128 | 110800 | 17370146550 | 45800 | 45800 | 45850 | 45650 | 7254 |
| 553 | 20241128 | 110700 | 17038398350 | 45800 | 45850 | 45850 | 45800 | 144 |
| 554 | 20241128 | 110600 | 17031800450 | 45850 | 45950 | 45950 | 45850 | 2114 |
| 555 | 20241128 | 110500 | 16934815250 | 45950 | 45900 | 45950 | 45900 | 203 |
| 556 | 20241128 | 110400 | 16925496250 | 45850 | 45850 | 45900 | 45800 | 1202 |
| 557 | 20241128 | 110300 | 16870381700 | 45900 | 45900 | 45950 | 45850 | 590 |
| 558 | 20241128 | 110200 | 16843294650 | 45900 | 46000 | 46000 | 45850 | 2051 |
| 559 | 20241128 | 110100 | 16749091500 | 46100 | 46100 | 46100 | 46000 | 1874 |
| 560 | 20241128 | 110000 | 16662817850 | 46100 | 46150 | 46250 | 46100 | 579 |
| 561 | 20241128 | 105900 | 16636081650 | 46100 | 46100 | 46200 | 46100 | 418 |
| 562 | 20241128 | 105800 | 16616795750 | 46100 | 46100 | 46100 | 46050 | 1050 |
| 563 | 20241128 | 105700 | 16568414450 | 46100 | 46300 | 46350 | 46100 | 2404 |
| 564 | 20241128 | 105600 | 16457421250 | 46300 | 46300 | 46350 | 46250 | 896 |
| 565 | 20241128 | 105500 | 16415924900 | 46400 | 46300 | 46400 | 46250 | 1120 |
| 566 | 20241128 | 105400 | 16364039800 | 46250 | 46300 | 46350 | 46250 | 899 |
| 567 | 20241128 | 105300 | 16322431600 | 46300 | 46250 | 46300 | 46250 | 503 |
| 568 | 20241128 | 105200 | 16299142850 | 46300 | 46250 | 46300 | 46250 | 708 |
| 569 | 20241128 | 105100 | 16266382500 | 46200 | 46200 | 46250 | 46200 | 762 |
| 570 | 20241128 | 105000 | 16231159300 | 46200 | 46200 | 46200 | 46150 | 1050 |
| 571 | 20241128 | 104900 | 16182651300 | 46200 | 46200 | 46200 | 46150 | 427 |
| 572 | 20241128 | 104800 | 16162925850 | 46200 | 46250 | 46250 | 46150 | 1339 |
| 573 | 20241128 | 104700 | 16101025000 | 46250 | 46250 | 46250 | 46200 | 411 |
| 574 | 20241128 | 104600 | 16082017400 | 46250 | 46250 | 46250 | 46200 | 480 |
| 575 | 20241128 | 104500 | 16059817600 | 46250 | 46250 | 46300 | 46200 | 1252 |
| 576 | 20241128 | 104400 | 16001927300 | 46250 | 46300 | 46300 | 46200 | 1104 |
| 577 | 20241128 | 104300 | 15950860800 | 46350 | 46250 | 46350 | 46250 | 526 |
| 578 | 20241128 | 104200 | 15926504400 | 46250 | 46200 | 46350 | 46150 | 1513 |
| 579 | 20241128 | 104100 | 15856512600 | 46200 | 46150 | 46250 | 46150 | 1453 |
| 580 | 20241128 | 104000 | 15789378050 | 46200 | 46200 | 46200 | 46150 | 560 |
| 581 | 20241128 | 103900 | 15763517550 | 46200 | 46100 | 46200 | 46050 | 1362 |
| 582 | 20241128 | 103800 | 15700735600 | 46150 | 46050 | 46250 | 46050 | 1861 |
| 583 | 20241128 | 103700 | 15614762100 | 46100 | 46050 | 46150 | 46000 | 2505 |
| 584 | 20241128 | 103600 | 15499385800 | 46050 | 46000 | 46050 | 46000 | 555 |
| 585 | 20241128 | 103500 | 15473834350 | 46000 | 45950 | 46000 | 45950 | 613 |
| 586 | 20241128 | 103400 | 15445645200 | 45950 | 46050 | 46050 | 45950 | 375 |
| 587 | 20241128 | 103300 | 15428384900 | 46050 | 45950 | 46100 | 45950 | 359 |
| 588 | 20241128 | 103200 | 15411853400 | 46000 | 46100 | 46100 | 45950 | 856 |
| 589 | 20241128 | 103100 | 15372449050 | 46150 | 46100 | 46200 | 46100 | 556 |
| 590 | 20241128 | 103000 | 15346799100 | 46100 | 46150 | 46200 | 46050 | 704 |
| 591 | 20241128 | 102900 | 15314343800 | 46150 | 46150 | 46200 | 46100 | 563 |
| 592 | 20241128 | 102800 | 15288351000 | 46150 | 46200 | 46200 | 46050 | 505 |
| 593 | 20241128 | 102700 | 15265049300 | 46150 | 46100 | 46200 | 46100 | 979 |
| 594 | 20241128 | 102600 | 15219842200 | 46100 | 46200 | 46200 | 46050 | 1160 |
| 595 | 20241128 | 102500 | 15166334650 | 46200 | 46200 | 46250 | 46200 | 799 |
| 596 | 20241128 | 102400 | 15129417550 | 46200 | 46250 | 46250 | 46200 | 505 |
| 597 | 20241128 | 102300 | 15106072900 | 46250 | 46200 | 46250 | 46150 | 741 |
| 598 | 20241128 | 102200 | 15071840600 | 46200 | 46100 | 46200 | 46050 | 972 |
| 599 | 20241128 | 102100 | 15027004800 | 46050 | 46200 | 46200 | 46050 | 1061 |
| 600 | 20241128 | 102000 | 14978069850 | 46100 | 46150 | 46250 | 46100 | 2057 |
| 601 | 20241128 | 101900 | 14883068600 | 46200 | 46250 | 46250 | 46150 | 568 |
| 602 | 20241128 | 101800 | 14856831750 | 46200 | 46100 | 46250 | 46100 | 2051 |
| 603 | 20241128 | 101700 | 14762152800 | 46150 | 45850 | 46150 | 45850 | 4798 |
| 604 | 20241128 | 101600 | 14541550900 | 45900 | 45900 | 45900 | 45850 | 698 |
| 605 | 20241128 | 101500 | 14509530600 | 45850 | 45900 | 45950 | 45850 | 754 |
| 606 | 20241128 | 101400 | 14474929450 | 45850 | 45900 | 45900 | 45800 | 1213 |
| 607 | 20241128 | 101300 | 14419334550 | 45900 | 45800 | 45900 | 45800 | 657 |
| 608 | 20241128 | 101200 | 14389206050 | 45850 | 45850 | 45850 | 45800 | 1189 |
| 609 | 20241128 | 101100 | 14334718400 | 45800 | 46000 | 46150 | 45800 | 3783 |
| 610 | 20241128 | 101000 | 14160662700 | 46000 | 45800 | 46000 | 45700 | 2386 |
| 611 | 20241128 | 100900 | 14051164800 | 45800 | 45750 | 45800 | 45700 | 1493 |
| 612 | 20241128 | 100800 | 13982830250 | 45750 | 45800 | 45850 | 45650 | 4090 |
| 613 | 20241128 | 100700 | 13795839300 | 45850 | 46100 | 46100 | 45800 | 7888 |
| 614 | 20241128 | 100600 | 13433298950 | 46100 | 46150 | 46300 | 46050 | 1642 |
| 615 | 20241128 | 100500 | 13357545050 | 46100 | 46250 | 46250 | 46100 | 4564 |
| 616 | 20241128 | 100400 | 13147108350 | 46250 | 46400 | 46400 | 46100 | 5444 |
| 617 | 20241128 | 100300 | 12895511300 | 46400 | 46500 | 46550 | 46350 | 926 |
| 618 | 20241128 | 100200 | 12852478600 | 46500 | 46500 | 46500 | 46400 | 747 |
| 619 | 20241128 | 100100 | 12817750200 | 46400 | 46550 | 46550 | 46400 | 341 |
| 620 | 20241128 | 100000 | 12801912100 | 46500 | 46450 | 46550 | 46400 | 700 |
| 621 | 20241128 | 095900 | 12769361200 | 46450 | 46400 | 46500 | 46350 | 723 |
| 622 | 20241128 | 095800 | 12735806800 | 46400 | 46450 | 46550 | 46350 | 1123 |
| 623 | 20241128 | 095700 | 12683682200 | 46450 | 46550 | 46600 | 46450 | 1206 |
| 624 | 20241128 | 095600 | 12627599300 | 46550 | 46450 | 46550 | 46350 | 690 |
| 625 | 20241128 | 095500 | 12595535750 | 46350 | 46450 | 46450 | 46300 | 2069 |
| 626 | 20241128 | 095400 | 12499515450 | 46450 | 46300 | 46450 | 46300 | 1425 |
| 627 | 20241128 | 095300 | 12433384200 | 46350 | 46450 | 46450 | 46250 | 5047 |
| 628 | 20241128 | 095200 | 12199304250 | 46450 | 46550 | 46600 | 46450 | 2911 |
| 629 | 20241128 | 095100 | 12063916000 | 46550 | 46600 | 46600 | 46550 | 1087 |
| 630 | 20241128 | 095000 | 12013293250 | 46600 | 46850 | 46850 | 46600 | 1901 |
| 631 | 20241128 | 094900 | 11924663050 | 46850 | 46450 | 46900 | 46400 | 2388 |
| 632 | 20241128 | 094800 | 11813530250 | 46400 | 46500 | 46600 | 46400 | 1305 |
| 633 | 20241128 | 094700 | 11752888700 | 46550 | 46500 | 46550 | 46350 | 1828 |
| 634 | 20241128 | 094600 | 11667979200 | 46450 | 46850 | 46850 | 46450 | 5897 |
| 635 | 20241128 | 094500 | 11393169150 | 46850 | 47000 | 47050 | 46850 | 4805 |
| 636 | 20241128 | 094400 | 11167510850 | 47000 | 47350 | 47350 | 46950 | 7013 |
| 637 | 20241128 | 094300 | 10837402900 | 47350 | 47250 | 47450 | 47200 | 9508 |
| 638 | 20241128 | 094200 | 10387391550 | 47300 | 47100 | 47300 | 47100 | 4367 |
| 639 | 20241128 | 094100 | 10181205800 | 47050 | 47000 | 47150 | 46900 | 6221 |
| 640 | 20241128 | 094000 | 9888712400 | 47050 | 47350 | 47350 | 47000 | 4623 |
| 641 | 20241128 | 093900 | 9670550750 | 47300 | 46950 | 47350 | 46950 | 10629 |
| 642 | 20241128 | 093800 | 9168989550 | 47050 | 47000 | 47050 | 46900 | 4236 |
| 643 | 20241128 | 093700 | 8969968500 | 47050 | 46850 | 47100 | 46850 | 8897 |
| 644 | 20241128 | 093600 | 8551541500 | 46900 | 46950 | 47100 | 46850 | 11216 |
| 645 | 20241128 | 093500 | 8024665250 | 46950 | 46750 | 46950 | 46750 | 7933 |
| 646 | 20241128 | 093400 | 7652995150 | 46700 | 46800 | 46850 | 46650 | 5439 |
| 647 | 20241128 | 093300 | 7398664800 | 46850 | 46550 | 46850 | 46550 | 13297 |
| 648 | 20241128 | 093200 | 6777454350 | 46550 | 46300 | 46600 | 46300 | 8341 |
| 649 | 20241128 | 093100 | 6389844500 | 46400 | 46050 | 46400 | 46050 | 6996 |
| 650 | 20241128 | 093000 | 6066533700 | 46000 | 45850 | 46000 | 45800 | 1234 |
| 651 | 20241128 | 092900 | 6009846750 | 45850 | 45750 | 45900 | 45750 | 259 |
| 652 | 20241128 | 092800 | 5997970250 | 45900 | 46000 | 46000 | 45700 | 3741 |
| 653 | 20241128 | 092700 | 5826433200 | 46000 | 46050 | 46050 | 46000 | 985 |
| 654 | 20241128 | 092600 | 5781114350 | 46000 | 46050 | 46050 | 46000 | 463 |
| 655 | 20241128 | 092500 | 5759809100 | 46050 | 46100 | 46100 | 46050 | 820 |
| 656 | 20241128 | 092400 | 5722036800 | 46100 | 46050 | 46100 | 46000 | 532 |
| 657 | 20241128 | 092300 | 5697549200 | 46050 | 46150 | 46200 | 46000 | 1609 |
| 658 | 20241128 | 092200 | 5623424950 | 46100 | 46200 | 46300 | 46100 | 4062 |
| 659 | 20241128 | 092100 | 5435825950 | 46250 | 46250 | 46250 | 46200 | 1559 |
| 660 | 20241128 | 092000 | 5363745150 | 46250 | 46050 | 46250 | 46050 | 500 |
| 661 | 20241128 | 091900 | 5340678550 | 46100 | 46300 | 46300 | 46050 | 1907 |
| 662 | 20241128 | 091800 | 5252690350 | 46300 | 46100 | 46350 | 45950 | 3718 |
| 663 | 20241128 | 091700 | 5081045050 | 46200 | 46300 | 46300 | 46000 | 2744 |
| 664 | 20241128 | 091600 | 4954375900 | 46300 | 46250 | 46400 | 46200 | 6088 |
| 665 | 20241128 | 091500 | 4672492500 | 46250 | 46200 | 46500 | 46200 | 9014 |
| 666 | 20241128 | 091400 | 4254908250 | 46200 | 45900 | 46250 | 45800 | 4497 |
| 667 | 20241128 | 091300 | 4047901850 | 45900 | 46000 | 46050 | 45750 | 2738 |
| 668 | 20241128 | 091200 | 3922289400 | 46000 | 45750 | 46000 | 45700 | 1720 |
| 669 | 20241128 | 091100 | 3843475850 | 45750 | 45650 | 45800 | 45600 | 652 |
| 670 | 20241128 | 091000 | 3813696300 | 45600 | 45600 | 45650 | 45550 | 2058 |
| 671 | 20241128 | 090900 | 3719901050 | 45600 | 45850 | 45850 | 45450 | 8687 |
| 672 | 20241128 | 090800 | 3323280250 | 45800 | 46150 | 46150 | 45800 | 3156 |
| 673 | 20241128 | 090700 | 3178203950 | 46150 | 45850 | 46200 | 45750 | 5418 |
| 674 | 20241128 | 090600 | 2928821700 | 45850 | 45700 | 45850 | 45700 | 3946 |
| 675 | 20241128 | 090500 | 2748168400 | 45850 | 45850 | 45900 | 45650 | 6055 |
| 676 | 20241128 | 090400 | 2470847500 | 45900 | 46000 | 46200 | 45850 | 3706 |
| 677 | 20241128 | 090300 | 2300471750 | 46200 | 46400 | 46500 | 46000 | 6484 |
| 678 | 20241128 | 090200 | 2000945750 | 46350 | 46300 | 46600 | 46300 | 11959 |
| 679 | 20241128 | 090100 | 1445036100 | 46300 | 46450 | 46450 | 46150 | 10349 |
| 680 | 20241128 | 090000 | 965856050 | 46450 | 46600 | 46700 | 46250 | 20763 |