34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 3 | 20241127 | 192400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20241127 | 192300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20241127 | 192200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20241127 | 192100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20241127 | 192000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20241127 | 191900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20241127 | 191800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20241127 | 191700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20241127 | 191600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20241127 | 191500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20241127 | 191400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20241127 | 191300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20241127 | 191200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20241127 | 191100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20241127 | 191000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20241127 | 190900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20241127 | 190800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20241127 | 190700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20241127 | 190600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20241127 | 190500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20241127 | 190400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20241127 | 190300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20241127 | 190200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20241127 | 190100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20241127 | 190000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20241127 | 185900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20241127 | 185800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20241127 | 185700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20241127 | 185600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20241127 | 185500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 33 | 20241127 | 185400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20241127 | 185300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20241127 | 185200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20241127 | 185100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20241127 | 185000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20241127 | 184900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20241127 | 184800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20241127 | 184700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20241127 | 184600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20241127 | 184500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20241127 | 184400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20241127 | 184300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20241127 | 184200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20241127 | 184100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20241127 | 184000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20241127 | 183900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20241127 | 183800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20241127 | 183700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20241127 | 183600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20241127 | 183500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20241127 | 183400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20241127 | 183300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20241127 | 183200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20241127 | 183100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20241127 | 183000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20241127 | 182900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20241127 | 182800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20241127 | 182700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20241127 | 182600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20241127 | 182500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 63 | 20241127 | 182400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20241127 | 182300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20241127 | 182200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20241127 | 182100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20241127 | 182000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20241127 | 181900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20241127 | 181800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20241127 | 181700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20241127 | 181600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20241127 | 181500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20241127 | 181400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20241127 | 181300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20241127 | 181200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20241127 | 181100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20241127 | 181000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20241127 | 180900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20241127 | 180800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20241127 | 180700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20241127 | 180600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20241127 | 180500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20241127 | 180400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20241127 | 180300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20241127 | 180200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20241127 | 180100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20241127 | 180000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20241127 | 175900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20241127 | 175800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20241127 | 175700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20241127 | 175600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20241127 | 175500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 93 | 20241127 | 175400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20241127 | 175300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20241127 | 175200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20241127 | 175100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20241127 | 175000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20241127 | 174900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20241127 | 174800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20241127 | 174700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20241127 | 174600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20241127 | 174500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20241127 | 174400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20241127 | 174300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20241127 | 174200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20241127 | 174100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20241127 | 174000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20241127 | 173900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20241127 | 173800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20241127 | 173700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20241127 | 173600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20241127 | 173500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20241127 | 173400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20241127 | 173300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20241127 | 173200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20241127 | 173100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20241127 | 173000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20241127 | 172900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20241127 | 172800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20241127 | 172700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20241127 | 172600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20241127 | 172500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 123 | 20241127 | 172400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20241127 | 172300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20241127 | 172200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20241127 | 172100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20241127 | 172000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20241127 | 171900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20241127 | 171800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20241127 | 171700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20241127 | 171600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20241127 | 171500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20241127 | 171400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20241127 | 171300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20241127 | 171200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20241127 | 171100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20241127 | 171000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20241127 | 170900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20241127 | 170800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20241127 | 170700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20241127 | 170600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20241127 | 170500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20241127 | 170400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20241127 | 170300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20241127 | 170200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20241127 | 170100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20241127 | 170000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20241127 | 165900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20241127 | 165800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20241127 | 165700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20241127 | 165600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20241127 | 165500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 153 | 20241127 | 165400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20241127 | 165300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20241127 | 165200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20241127 | 165100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20241127 | 165000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20241127 | 164900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20241127 | 164800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20241127 | 164700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20241127 | 164600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20241127 | 164500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20241127 | 164400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20241127 | 164300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20241127 | 164200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20241127 | 164100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20241127 | 164000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20241127 | 163900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20241127 | 163800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20241127 | 163700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20241127 | 163600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20241127 | 163500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20241127 | 163400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20241127 | 163300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20241127 | 163200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20241127 | 163100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20241127 | 163000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20241127 | 162900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20241127 | 162800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20241127 | 162700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20241127 | 162600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20241127 | 162500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 183 | 20241127 | 162400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20241127 | 162300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20241127 | 162200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20241127 | 162100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20241127 | 162000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20241127 | 161900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20241127 | 161800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20241127 | 161700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20241127 | 161600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20241127 | 161500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20241127 | 161400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20241127 | 161300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20241127 | 161200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20241127 | 161100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20241127 | 161000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20241127 | 160900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20241127 | 160800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20241127 | 160700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20241127 | 160600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20241127 | 160500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20241127 | 160400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20241127 | 160300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20241127 | 160200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20241127 | 160100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20241127 | 160000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20241127 | 155900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20241127 | 155800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 210 | 20241127 | 155700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20241127 | 155600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20241127 | 155500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 213 | 20241127 | 155400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20241127 | 155300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20241127 | 155200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20241127 | 155100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20241127 | 155000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20241127 | 154900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20241127 | 154800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20241127 | 154700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 221 | 20241127 | 154600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 222 | 20241127 | 154500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 223 | 20241127 | 154400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 224 | 20241127 | 154300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 225 | 20241127 | 154200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 226 | 20241127 | 154100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 227 | 20241127 | 154000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 228 | 20241127 | 153900 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 229 | 20241127 | 153800 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 230 | 20241127 | 153700 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 231 | 20241127 | 153600 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 232 | 20241127 | 153500 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 233 | 20241127 | 153400 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20241127 | 153300 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20241127 | 153200 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20241127 | 153100 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20241127 | 153000 | 79380302000 | 45450 | 45450 | 45450 | 45450 | 25428 |
| 238 | 20241127 | 152900 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 239 | 20241127 | 152800 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 240 | 20241127 | 152700 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 241 | 20241127 | 152600 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 242 | 20241127 | 152500 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 243 | 20241127 | 152400 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 244 | 20241127 | 152300 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 245 | 20241127 | 152200 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 246 | 20241127 | 152100 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 247 | 20241127 | 152000 | 78224599400 | 45400 | 45400 | 45400 | 45400 | 0 |
| 248 | 20241127 | 151900 | 78224599400 | 45400 | 45400 | 45450 | 45350 | 5022 |
| 249 | 20241127 | 151800 | 77996634550 | 45400 | 45400 | 45450 | 45350 | 3365 |
| 250 | 20241127 | 151700 | 77843907850 | 45450 | 45400 | 45450 | 45300 | 2940 |
| 251 | 20241127 | 151600 | 77710514000 | 45400 | 45400 | 45450 | 45250 | 5007 |
| 252 | 20241127 | 151500 | 77483524050 | 45350 | 45300 | 45400 | 45300 | 2000 |
| 253 | 20241127 | 151400 | 77392856900 | 45300 | 45250 | 45350 | 45250 | 1924 |
| 254 | 20241127 | 151300 | 77305745350 | 45300 | 45250 | 45300 | 45200 | 2984 |
| 255 | 20241127 | 151200 | 77170790150 | 45250 | 45200 | 45250 | 45100 | 3198 |
| 256 | 20241127 | 151100 | 77026256950 | 45200 | 45100 | 45200 | 45050 | 7594 |
| 257 | 20241127 | 151000 | 76683759150 | 45100 | 45150 | 45200 | 44950 | 24522 |
| 258 | 20241127 | 150900 | 75578678600 | 45200 | 45250 | 45250 | 45150 | 4916 |
| 259 | 20241127 | 150800 | 75356512000 | 45200 | 45350 | 45350 | 45200 | 12327 |
| 260 | 20241127 | 150700 | 74798522050 | 45300 | 45400 | 45400 | 45300 | 11082 |
| 261 | 20241127 | 150600 | 74296306100 | 45350 | 45450 | 45450 | 45350 | 7851 |
| 262 | 20241127 | 150500 | 73939887050 | 45450 | 45500 | 45500 | 45400 | 6679 |
| 263 | 20241127 | 150400 | 73636331450 | 45500 | 45500 | 45550 | 45450 | 3054 |
| 264 | 20241127 | 150300 | 73497364250 | 45500 | 45500 | 45550 | 45500 | 1740 |
| 265 | 20241127 | 150200 | 73418168800 | 45500 | 45550 | 45600 | 45500 | 1875 |
| 266 | 20241127 | 150100 | 73332823750 | 45550 | 45550 | 45600 | 45500 | 3215 |
| 267 | 20241127 | 150000 | 73186472850 | 45550 | 45600 | 45700 | 45450 | 8057 |
| 268 | 20241127 | 145900 | 72819768900 | 45600 | 45650 | 45750 | 45550 | 3568 |
| 269 | 20241127 | 145800 | 72656836500 | 45650 | 45550 | 45650 | 45500 | 1931 |
| 270 | 20241127 | 145700 | 72568825400 | 45550 | 45550 | 45550 | 45500 | 511 |
| 271 | 20241127 | 145600 | 72545552700 | 45550 | 45500 | 45550 | 45450 | 1113 |
| 272 | 20241127 | 145500 | 72494876050 | 45500 | 45500 | 45500 | 45450 | 1432 |
| 273 | 20241127 | 145400 | 72429731400 | 45500 | 45550 | 45550 | 45450 | 1381 |
| 274 | 20241127 | 145300 | 72366922450 | 45500 | 45600 | 45600 | 45450 | 5728 |
| 275 | 20241127 | 145200 | 72106249250 | 45550 | 45600 | 45600 | 45500 | 2740 |
| 276 | 20241127 | 145100 | 71981477800 | 45550 | 45600 | 45700 | 45550 | 2528 |
| 277 | 20241127 | 145000 | 71866305600 | 45600 | 45650 | 45700 | 45550 | 4854 |
| 278 | 20241127 | 144900 | 71644833150 | 45700 | 45650 | 45700 | 45600 | 1856 |
| 279 | 20241127 | 144800 | 71560056900 | 45650 | 45700 | 45700 | 45650 | 2332 |
| 280 | 20241127 | 144700 | 71453586800 | 45700 | 45700 | 45700 | 45650 | 728 |
| 281 | 20241127 | 144600 | 71420324450 | 45700 | 45700 | 45750 | 45650 | 1804 |
| 282 | 20241127 | 144500 | 71337884350 | 45750 | 45700 | 45750 | 45650 | 3004 |
| 283 | 20241127 | 144400 | 71200595950 | 45750 | 45800 | 45800 | 45700 | 2948 |
| 284 | 20241127 | 144300 | 71065795800 | 45800 | 45800 | 45850 | 45750 | 1795 |
| 285 | 20241127 | 144200 | 70983625750 | 45800 | 45800 | 45850 | 45800 | 811 |
| 286 | 20241127 | 144100 | 70946477900 | 45800 | 45800 | 45850 | 45800 | 584 |
| 287 | 20241127 | 144000 | 70919722150 | 45850 | 45800 | 45850 | 45800 | 359 |
| 288 | 20241127 | 143900 | 70903271900 | 45850 | 45800 | 45850 | 45800 | 214 |
| 289 | 20241127 | 143800 | 70893461550 | 45850 | 45800 | 45850 | 45750 | 672 |
| 290 | 20241127 | 143700 | 70862682650 | 45800 | 45800 | 45800 | 45750 | 1293 |
| 291 | 20241127 | 143600 | 70803497800 | 45800 | 45800 | 45800 | 45750 | 1705 |
| 292 | 20241127 | 143500 | 70725427250 | 45800 | 45800 | 45800 | 45750 | 485 |
| 293 | 20241127 | 143400 | 70703219200 | 45800 | 45800 | 45850 | 45750 | 703 |
| 294 | 20241127 | 143300 | 70671019050 | 45850 | 45850 | 45850 | 45800 | 1184 |
| 295 | 20241127 | 143200 | 70616784900 | 45850 | 45800 | 45850 | 45800 | 717 |
| 296 | 20241127 | 143100 | 70583928100 | 45850 | 45800 | 45850 | 45750 | 918 |
| 297 | 20241127 | 143000 | 70541882700 | 45850 | 45850 | 45850 | 45800 | 989 |
| 298 | 20241127 | 142900 | 70496580100 | 45800 | 45850 | 45900 | 45800 | 492 |
| 299 | 20241127 | 142800 | 70474037950 | 45850 | 45850 | 45850 | 45800 | 345 |
| 300 | 20241127 | 142700 | 70458222350 | 45850 | 45900 | 45900 | 45850 | 523 |
| 301 | 20241127 | 142600 | 70434237750 | 45850 | 45850 | 45900 | 45850 | 576 |
| 302 | 20241127 | 142500 | 70407805700 | 45800 | 45850 | 45900 | 45800 | 818 |
| 303 | 20241127 | 142400 | 70370323250 | 45800 | 45900 | 45900 | 45800 | 1531 |
| 304 | 20241127 | 142300 | 70300129150 | 45900 | 45950 | 45950 | 45850 | 1558 |
| 305 | 20241127 | 142200 | 70228565650 | 45950 | 45900 | 45950 | 45850 | 910 |
| 306 | 20241127 | 142100 | 70186792300 | 45900 | 45950 | 45950 | 45900 | 1369 |
| 307 | 20241127 | 142000 | 70123913000 | 46000 | 45900 | 46000 | 45850 | 6881 |
| 308 | 20241127 | 141900 | 69808036200 | 45900 | 45800 | 45900 | 45750 | 3221 |
| 309 | 20241127 | 141800 | 69660319600 | 45800 | 45850 | 45850 | 45800 | 1551 |
| 310 | 20241127 | 141700 | 69589278800 | 45850 | 45800 | 45900 | 45800 | 969 |
| 311 | 20241127 | 141600 | 69544849250 | 45800 | 45850 | 45900 | 45800 | 927 |
| 312 | 20241127 | 141500 | 69502353800 | 45850 | 45850 | 45950 | 45800 | 2883 |
| 313 | 20241127 | 141400 | 69370069650 | 45900 | 45850 | 45900 | 45800 | 1710 |
| 314 | 20241127 | 141300 | 69291611700 | 45850 | 45850 | 45850 | 45800 | 1148 |
| 315 | 20241127 | 141200 | 69238987400 | 45800 | 45800 | 45850 | 45800 | 1482 |
| 316 | 20241127 | 141100 | 69171093200 | 45800 | 45800 | 45900 | 45750 | 1430 |
| 317 | 20241127 | 141000 | 69105564650 | 45800 | 45700 | 45800 | 45650 | 1480 |
| 318 | 20241127 | 140900 | 69037859000 | 45650 | 45600 | 45700 | 45600 | 361 |
| 319 | 20241127 | 140800 | 69021382300 | 45650 | 45600 | 45650 | 45550 | 860 |
| 320 | 20241127 | 140700 | 68982164900 | 45550 | 45550 | 45600 | 45500 | 1750 |
| 321 | 20241127 | 140600 | 68902439800 | 45550 | 45550 | 45600 | 45500 | 1264 |
| 322 | 20241127 | 140500 | 68844876300 | 45550 | 45600 | 45600 | 45450 | 1664 |
| 323 | 20241127 | 140400 | 68769146500 | 45550 | 45450 | 45600 | 45400 | 4484 |
| 324 | 20241127 | 140300 | 68565119750 | 45500 | 45550 | 45550 | 45450 | 3308 |
| 325 | 20241127 | 140200 | 68414610050 | 45550 | 45550 | 45550 | 45500 | 2483 |
| 326 | 20241127 | 140100 | 68301620350 | 45550 | 45550 | 45600 | 45550 | 1390 |
| 327 | 20241127 | 140000 | 68238304800 | 45550 | 45550 | 45600 | 45550 | 1262 |
| 328 | 20241127 | 135900 | 68180814450 | 45550 | 45600 | 45600 | 45550 | 1864 |
| 329 | 20241127 | 135800 | 68095900950 | 45550 | 45600 | 45600 | 45550 | 1135 |
| 330 | 20241127 | 135700 | 68044199400 | 45550 | 45650 | 45650 | 45500 | 6620 |
| 331 | 20241127 | 135600 | 67742470900 | 45650 | 45650 | 45700 | 45600 | 614 |
| 332 | 20241127 | 135500 | 67714466350 | 45650 | 45650 | 45700 | 45600 | 1536 |
| 333 | 20241127 | 135400 | 67644347350 | 45650 | 45700 | 45700 | 45650 | 594 |
| 334 | 20241127 | 135300 | 67617225750 | 45700 | 45700 | 45750 | 45650 | 448 |
| 335 | 20241127 | 135200 | 67596758900 | 45650 | 45600 | 45700 | 45600 | 1267 |
| 336 | 20241127 | 135100 | 67538910200 | 45650 | 45650 | 45650 | 45600 | 1383 |
| 337 | 20241127 | 135000 | 67475825150 | 45650 | 45600 | 45700 | 45600 | 1437 |
| 338 | 20241127 | 134900 | 67410246950 | 45650 | 45700 | 45700 | 45600 | 1381 |
| 339 | 20241127 | 134800 | 67347215600 | 45650 | 45700 | 45750 | 45650 | 1105 |
| 340 | 20241127 | 134700 | 67296726100 | 45700 | 45700 | 45750 | 45700 | 417 |
| 341 | 20241127 | 134600 | 67277664450 | 45750 | 45750 | 45750 | 45700 | 992 |
| 342 | 20241127 | 134500 | 67232325550 | 45750 | 45750 | 45750 | 45700 | 416 |
| 343 | 20241127 | 134400 | 67213304900 | 45750 | 45700 | 45750 | 45650 | 664 |
| 344 | 20241127 | 134300 | 67182952350 | 45650 | 45650 | 45750 | 45650 | 1284 |
| 345 | 20241127 | 134200 | 67124270700 | 45650 | 45700 | 45700 | 45600 | 2369 |
| 346 | 20241127 | 134100 | 67016152900 | 45700 | 45700 | 45750 | 45650 | 2649 |
| 347 | 20241127 | 134000 | 66895208450 | 45750 | 45700 | 45800 | 45650 | 1998 |
| 348 | 20241127 | 133900 | 66803892250 | 45750 | 45750 | 45850 | 45700 | 2978 |
| 349 | 20241127 | 133800 | 66667627200 | 45800 | 45800 | 45800 | 45750 | 311 |
| 350 | 20241127 | 133700 | 66653393400 | 45750 | 45800 | 45800 | 45750 | 339 |
| 351 | 20241127 | 133600 | 66637868150 | 45800 | 45850 | 45850 | 45800 | 1575 |
| 352 | 20241127 | 133500 | 66565726000 | 45850 | 45850 | 45850 | 45800 | 865 |
| 353 | 20241127 | 133400 | 66526067900 | 45800 | 45850 | 45850 | 45800 | 646 |
| 354 | 20241127 | 133300 | 66496467850 | 45850 | 45900 | 45900 | 45850 | 1188 |
| 355 | 20241127 | 133200 | 66441996950 | 45900 | 45900 | 45900 | 45850 | 986 |
| 356 | 20241127 | 133100 | 66396771000 | 45900 | 45900 | 45900 | 45850 | 521 |
| 357 | 20241127 | 133000 | 66372864100 | 45900 | 45850 | 45900 | 45800 | 749 |
| 358 | 20241127 | 132900 | 66338520450 | 45800 | 45750 | 45850 | 45750 | 1191 |
| 359 | 20241127 | 132800 | 66283969500 | 45800 | 45750 | 45800 | 45750 | 397 |
| 360 | 20241127 | 132700 | 66265799100 | 45800 | 45800 | 45800 | 45750 | 184 |
| 361 | 20241127 | 132600 | 66257376150 | 45750 | 45800 | 45800 | 45750 | 484 |
| 362 | 20241127 | 132500 | 66235219550 | 45800 | 45750 | 45800 | 45750 | 1405 |
| 363 | 20241127 | 132400 | 66170930700 | 45750 | 45800 | 45800 | 45750 | 750 |
| 364 | 20241127 | 132300 | 66136608150 | 45750 | 45850 | 45850 | 45750 | 2659 |
| 365 | 20241127 | 132200 | 66014819050 | 45850 | 45850 | 45850 | 45800 | 1088 |
| 366 | 20241127 | 132100 | 65964963350 | 45850 | 45900 | 45900 | 45800 | 1405 |
| 367 | 20241127 | 132000 | 65900542600 | 45850 | 45850 | 45900 | 45850 | 1770 |
| 368 | 20241127 | 131900 | 65819382400 | 45900 | 45900 | 45900 | 45850 | 599 |
| 369 | 20241127 | 131800 | 65791902050 | 45900 | 45900 | 45950 | 45850 | 875 |
| 370 | 20241127 | 131700 | 65751739400 | 45900 | 45950 | 45950 | 45850 | 1845 |
| 371 | 20241127 | 131600 | 65667028650 | 45950 | 45950 | 45950 | 45900 | 2448 |
| 372 | 20241127 | 131500 | 65554566600 | 45950 | 45950 | 45950 | 45900 | 437 |
| 373 | 20241127 | 131400 | 65534489300 | 45950 | 45900 | 45950 | 45850 | 1432 |
| 374 | 20241127 | 131300 | 65468765100 | 45900 | 45900 | 45900 | 45850 | 584 |
| 375 | 20241127 | 131200 | 65441982050 | 45900 | 45900 | 45900 | 45850 | 1595 |
| 376 | 20241127 | 131100 | 65368781100 | 45850 | 45900 | 45900 | 45850 | 2016 |
| 377 | 20241127 | 131000 | 65276263700 | 45900 | 45900 | 45900 | 45850 | 907 |
| 378 | 20241127 | 130900 | 65234642250 | 45900 | 45850 | 45900 | 45850 | 1603 |
| 379 | 20241127 | 130800 | 65161133700 | 45850 | 45850 | 45900 | 45800 | 1547 |
| 380 | 20241127 | 130700 | 65090208800 | 45850 | 45750 | 45850 | 45750 | 1731 |
| 381 | 20241127 | 130600 | 65010890000 | 45750 | 45800 | 45800 | 45700 | 1203 |
| 382 | 20241127 | 130500 | 64955853050 | 45750 | 45800 | 45800 | 45750 | 883 |
| 383 | 20241127 | 130400 | 64915429000 | 45800 | 45750 | 45800 | 45700 | 549 |
| 384 | 20241127 | 130300 | 64890313750 | 45750 | 45700 | 45750 | 45700 | 1356 |
| 385 | 20241127 | 130200 | 64828311300 | 45700 | 45700 | 45750 | 45700 | 753 |
| 386 | 20241127 | 130100 | 64793875700 | 45700 | 45750 | 45850 | 45650 | 2410 |
| 387 | 20241127 | 130000 | 64683685350 | 45750 | 45850 | 45850 | 45750 | 1830 |
| 388 | 20241127 | 125900 | 64599838900 | 45900 | 45900 | 45900 | 45850 | 334 |
| 389 | 20241127 | 125800 | 64584517250 | 45800 | 45900 | 45900 | 45800 | 1642 |
| 390 | 20241127 | 125700 | 64509241950 | 45900 | 45850 | 45900 | 45850 | 680 |
| 391 | 20241127 | 125600 | 64478033600 | 45850 | 45850 | 45900 | 45850 | 361 |
| 392 | 20241127 | 125500 | 64461469800 | 45850 | 45900 | 45900 | 45850 | 1169 |
| 393 | 20241127 | 125400 | 64407831850 | 45900 | 45900 | 45950 | 45900 | 1907 |
| 394 | 20241127 | 125300 | 64320294800 | 45950 | 45850 | 45950 | 45850 | 1541 |
| 395 | 20241127 | 125200 | 64249616100 | 45900 | 45850 | 45900 | 45850 | 528 |
| 396 | 20241127 | 125100 | 64225382800 | 45850 | 45900 | 45950 | 45800 | 2001 |
| 397 | 20241127 | 125000 | 64133612650 | 45900 | 45900 | 45950 | 45850 | 1617 |
| 398 | 20241127 | 124900 | 64059406150 | 45900 | 45850 | 45900 | 45800 | 1862 |
| 399 | 20241127 | 124800 | 63974041700 | 45900 | 45850 | 45900 | 45800 | 225 |
| 400 | 20241127 | 124700 | 63963723050 | 45850 | 45850 | 45900 | 45800 | 630 |
| 401 | 20241127 | 124600 | 63934849850 | 45800 | 45900 | 45900 | 45800 | 1045 |
| 402 | 20241127 | 124500 | 63886934950 | 45850 | 45850 | 45900 | 45800 | 1161 |
| 403 | 20241127 | 124400 | 63833696650 | 45850 | 45850 | 45850 | 45800 | 433 |
| 404 | 20241127 | 124300 | 63813847500 | 45850 | 45900 | 45950 | 45850 | 3544 |
| 405 | 20241127 | 124200 | 63651172750 | 45850 | 45800 | 45850 | 45750 | 1608 |
| 406 | 20241127 | 124100 | 63577486600 | 45800 | 45850 | 45850 | 45750 | 1323 |
| 407 | 20241127 | 124000 | 63516885250 | 45800 | 45900 | 45900 | 45800 | 2419 |
| 408 | 20241127 | 123900 | 63405969550 | 45900 | 45900 | 45950 | 45850 | 1308 |
| 409 | 20241127 | 123800 | 63345925050 | 45900 | 45900 | 45950 | 45850 | 1889 |
| 410 | 20241127 | 123700 | 63259186200 | 45900 | 45800 | 45900 | 45800 | 2524 |
| 411 | 20241127 | 123600 | 63143515900 | 45800 | 45850 | 45900 | 45800 | 689 |
| 412 | 20241127 | 123500 | 63111914900 | 45850 | 45800 | 45850 | 45750 | 1737 |
| 413 | 20241127 | 123400 | 63032357150 | 45800 | 45700 | 45850 | 45700 | 7027 |
| 414 | 20241127 | 123300 | 62710554900 | 45700 | 45650 | 45750 | 45600 | 2323 |
| 415 | 20241127 | 123200 | 62604516600 | 45650 | 45700 | 45750 | 45600 | 2851 |
| 416 | 20241127 | 123100 | 62474352350 | 45700 | 45650 | 45700 | 45600 | 1735 |
| 417 | 20241127 | 123000 | 62395133100 | 45650 | 45600 | 45700 | 45550 | 1979 |
| 418 | 20241127 | 122900 | 62304894200 | 45550 | 45500 | 45600 | 45500 | 1278 |
| 419 | 20241127 | 122800 | 62246687950 | 45550 | 45500 | 45550 | 45500 | 841 |
| 420 | 20241127 | 122700 | 62208394400 | 45500 | 45450 | 45500 | 45400 | 1158 |
| 421 | 20241127 | 122600 | 62155757550 | 45450 | 45400 | 45500 | 45400 | 3682 |
| 422 | 20241127 | 122500 | 61988580300 | 45400 | 45400 | 45450 | 45350 | 3374 |
| 423 | 20241127 | 122400 | 61835398900 | 45450 | 45550 | 45600 | 45400 | 5484 |
| 424 | 20241127 | 122300 | 61586104300 | 45550 | 45700 | 45700 | 45550 | 5065 |
| 425 | 20241127 | 122200 | 61355095750 | 45700 | 45750 | 45750 | 45650 | 2385 |
| 426 | 20241127 | 122100 | 61246105100 | 45750 | 45600 | 45750 | 45600 | 2047 |
| 427 | 20241127 | 122000 | 61152573350 | 45600 | 45600 | 45650 | 45500 | 4942 |
| 428 | 20241127 | 121900 | 60927495550 | 45600 | 45550 | 45650 | 45550 | 1179 |
| 429 | 20241127 | 121800 | 60873730650 | 45550 | 45600 | 45650 | 45500 | 1053 |
| 430 | 20241127 | 121700 | 60825738250 | 45600 | 45600 | 45650 | 45500 | 3432 |
| 431 | 20241127 | 121600 | 60669336750 | 45600 | 45600 | 45600 | 45550 | 1492 |
| 432 | 20241127 | 121500 | 60601324750 | 45600 | 45500 | 45600 | 45450 | 1006 |
| 433 | 20241127 | 121400 | 60555536950 | 45500 | 45600 | 45650 | 45450 | 6010 |
| 434 | 20241127 | 121300 | 60282035250 | 45650 | 45550 | 45650 | 45500 | 2749 |
| 435 | 20241127 | 121200 | 60156733650 | 45600 | 45600 | 45650 | 45500 | 6950 |
| 436 | 20241127 | 121100 | 59840274650 | 45600 | 45650 | 45700 | 45550 | 1859 |
| 437 | 20241127 | 121000 | 59755474700 | 45600 | 45650 | 45700 | 45600 | 3585 |
| 438 | 20241127 | 120900 | 59591856500 | 45650 | 45700 | 45700 | 45650 | 1051 |
| 439 | 20241127 | 120800 | 59543861950 | 45700 | 45750 | 45750 | 45700 | 1534 |
| 440 | 20241127 | 120700 | 59473751600 | 45700 | 45750 | 45800 | 45600 | 2670 |
| 441 | 20241127 | 120600 | 59351887050 | 45800 | 45750 | 45800 | 45550 | 6799 |
| 442 | 20241127 | 120500 | 59041737800 | 45750 | 45650 | 45800 | 45650 | 879 |
| 443 | 20241127 | 120400 | 59001572350 | 45650 | 45950 | 45950 | 45600 | 11502 |
| 444 | 20241127 | 120300 | 58475470050 | 45950 | 46050 | 46050 | 45950 | 3422 |
| 445 | 20241127 | 120200 | 58318081350 | 46050 | 46000 | 46050 | 45950 | 1246 |
| 446 | 20241127 | 120100 | 58260764850 | 46000 | 46150 | 46150 | 46000 | 1358 |
| 447 | 20241127 | 120000 | 58198191000 | 46100 | 46200 | 46250 | 46050 | 3907 |
| 448 | 20241127 | 115900 | 58017895550 | 46200 | 46150 | 46200 | 46100 | 641 |
| 449 | 20241127 | 115800 | 57988309450 | 46150 | 46150 | 46200 | 46050 | 2227 |
| 450 | 20241127 | 115700 | 57885584000 | 46150 | 46050 | 46150 | 45950 | 3739 |
| 451 | 20241127 | 115600 | 57713286850 | 46050 | 46000 | 46050 | 45950 | 3599 |
| 452 | 20241127 | 115500 | 57547734800 | 45950 | 45900 | 46000 | 45900 | 3104 |
| 453 | 20241127 | 115400 | 57405184300 | 45950 | 45900 | 46000 | 45850 | 1153 |
| 454 | 20241127 | 115300 | 57352241800 | 45850 | 46000 | 46000 | 45850 | 1391 |
| 455 | 20241127 | 115200 | 57288379350 | 45950 | 46000 | 46000 | 45950 | 1616 |
| 456 | 20241127 | 115100 | 57214103550 | 46000 | 45950 | 46000 | 45900 | 2347 |
| 457 | 20241127 | 115000 | 57106170400 | 45950 | 45900 | 45950 | 45900 | 1568 |
| 458 | 20241127 | 114900 | 57034148850 | 45850 | 45900 | 45900 | 45800 | 1366 |
| 459 | 20241127 | 114800 | 56971545000 | 45850 | 45900 | 45900 | 45750 | 1186 |
| 460 | 20241127 | 114700 | 56917145650 | 45750 | 45900 | 45950 | 45750 | 5084 |
| 461 | 20241127 | 114600 | 56684213200 | 45900 | 45650 | 45900 | 45550 | 6265 |
| 462 | 20241127 | 114500 | 56398083850 | 45700 | 45650 | 45700 | 45500 | 10018 |
| 463 | 20241127 | 114400 | 55941703050 | 45650 | 45950 | 46000 | 45600 | 9903 |
| 464 | 20241127 | 114300 | 55488001300 | 45950 | 46050 | 46150 | 45900 | 6732 |
| 465 | 20241127 | 114200 | 55178160000 | 46050 | 45900 | 46150 | 45850 | 10623 |
| 466 | 20241127 | 114100 | 54689375050 | 45900 | 45500 | 45900 | 45450 | 4792 |
| 467 | 20241127 | 114000 | 54470710500 | 45500 | 46300 | 46350 | 45250 | 49469 |
| 468 | 20241127 | 113900 | 52210457150 | 46250 | 46650 | 46650 | 46250 | 10805 |
| 469 | 20241127 | 113800 | 51708799800 | 46600 | 46750 | 46800 | 46600 | 10991 |
| 470 | 20241127 | 113700 | 51195538250 | 46800 | 46750 | 46850 | 46700 | 4396 |
| 471 | 20241127 | 113600 | 50989990850 | 46750 | 46750 | 46800 | 46750 | 1270 |
| 472 | 20241127 | 113500 | 50930565700 | 46750 | 46850 | 46900 | 46750 | 4120 |
| 473 | 20241127 | 113400 | 50737681500 | 46850 | 46750 | 46900 | 46750 | 6999 |
| 474 | 20241127 | 113300 | 50409983200 | 46800 | 46550 | 46800 | 46550 | 6976 |
| 475 | 20241127 | 113200 | 50084453900 | 46550 | 46550 | 46550 | 46500 | 780 |
| 476 | 20241127 | 113100 | 50048148950 | 46550 | 46500 | 46550 | 46450 | 827 |
| 477 | 20241127 | 113000 | 50009692800 | 46500 | 46500 | 46550 | 46450 | 669 |
| 478 | 20241127 | 112900 | 49978590650 | 46550 | 46600 | 46600 | 46500 | 1261 |
| 479 | 20241127 | 112800 | 49919896800 | 46600 | 46600 | 46600 | 46550 | 1255 |
| 480 | 20241127 | 112700 | 49861415050 | 46600 | 46550 | 46600 | 46550 | 307 |
| 481 | 20241127 | 112600 | 49847118650 | 46600 | 46600 | 46600 | 46550 | 324 |
| 482 | 20241127 | 112500 | 49832033300 | 46550 | 46450 | 46600 | 46450 | 1094 |
| 483 | 20241127 | 112400 | 49781140700 | 46450 | 46450 | 46500 | 46450 | 504 |
| 484 | 20241127 | 112300 | 49757727300 | 46450 | 46450 | 46450 | 46400 | 1141 |
| 485 | 20241127 | 112200 | 49704765000 | 46450 | 46500 | 46550 | 46350 | 656 |
| 486 | 20241127 | 112100 | 49674330600 | 46350 | 46550 | 46550 | 46350 | 2985 |
| 487 | 20241127 | 112000 | 49535776650 | 46550 | 46500 | 46550 | 46500 | 940 |
| 488 | 20241127 | 111900 | 49492054300 | 46500 | 46500 | 46550 | 46450 | 1183 |
| 489 | 20241127 | 111800 | 49437046900 | 46550 | 46550 | 46550 | 46500 | 861 |
| 490 | 20241127 | 111700 | 49397006800 | 46550 | 46500 | 46550 | 46400 | 1358 |
| 491 | 20241127 | 111600 | 49333894050 | 46500 | 46500 | 46550 | 46450 | 1439 |
| 492 | 20241127 | 111500 | 49266985650 | 46550 | 46550 | 46550 | 46500 | 289 |
| 493 | 20241127 | 111400 | 49253543750 | 46550 | 46450 | 46550 | 46450 | 1714 |
| 494 | 20241127 | 111300 | 49173866050 | 46450 | 46350 | 46450 | 46350 | 1155 |
| 495 | 20241127 | 111200 | 49120250800 | 46350 | 46400 | 46400 | 46300 | 428 |
| 496 | 20241127 | 111100 | 49100408550 | 46400 | 46350 | 46400 | 46300 | 385 |
| 497 | 20241127 | 111000 | 49082563100 | 46350 | 46300 | 46350 | 46250 | 1135 |
| 498 | 20241127 | 110900 | 49030012650 | 46300 | 46250 | 46300 | 46250 | 372 |
| 499 | 20241127 | 110800 | 49012803850 | 46300 | 46300 | 46350 | 46200 | 802 |
| 500 | 20241127 | 110700 | 48975696850 | 46350 | 46450 | 46450 | 46300 | 567 |
| 501 | 20241127 | 110600 | 48949407550 | 46450 | 46450 | 46450 | 46250 | 2463 |
| 502 | 20241127 | 110500 | 48835205950 | 46450 | 46500 | 46500 | 46450 | 2638 |
| 503 | 20241127 | 110400 | 48712603600 | 46500 | 46450 | 46500 | 46400 | 1375 |
| 504 | 20241127 | 110300 | 48648697100 | 46500 | 46550 | 46600 | 46450 | 1250 |
| 505 | 20241127 | 110200 | 48590572800 | 46550 | 46400 | 46600 | 46350 | 4991 |
| 506 | 20241127 | 110100 | 48358379400 | 46400 | 46100 | 46400 | 46100 | 7755 |
| 507 | 20241127 | 110000 | 47999826750 | 46100 | 46300 | 46350 | 46100 | 4240 |
| 508 | 20241127 | 105900 | 47803915150 | 46300 | 46500 | 46550 | 46200 | 8490 |
| 509 | 20241127 | 105800 | 47410354800 | 46550 | 46550 | 46600 | 46500 | 5631 |
| 510 | 20241127 | 105700 | 47148416350 | 46550 | 46600 | 46650 | 46550 | 2058 |
| 511 | 20241127 | 105600 | 47052576150 | 46600 | 46600 | 46650 | 46600 | 1529 |
| 512 | 20241127 | 105500 | 46981319750 | 46650 | 46650 | 46700 | 46600 | 2162 |
| 513 | 20241127 | 105400 | 46880453100 | 46650 | 46700 | 46750 | 46650 | 1676 |
| 514 | 20241127 | 105300 | 46802190800 | 46750 | 46700 | 46800 | 46700 | 1929 |
| 515 | 20241127 | 105200 | 46712073250 | 46700 | 46800 | 46850 | 46700 | 12650 |
| 516 | 20241127 | 105100 | 46120084150 | 46750 | 46700 | 46800 | 46600 | 4402 |
| 517 | 20241127 | 105000 | 45914516150 | 46600 | 46750 | 46750 | 46600 | 2127 |
| 518 | 20241127 | 104900 | 45815340050 | 46750 | 46800 | 46850 | 46650 | 2155 |
| 519 | 20241127 | 104800 | 45714615000 | 46800 | 46850 | 46850 | 46750 | 1260 |
| 520 | 20241127 | 104700 | 45655636500 | 46850 | 46850 | 46850 | 46800 | 1405 |
| 521 | 20241127 | 104600 | 45589871450 | 46850 | 46900 | 46900 | 46750 | 1192 |
| 522 | 20241127 | 104500 | 45534054400 | 46900 | 46750 | 46900 | 46750 | 3036 |
| 523 | 20241127 | 104400 | 45391951400 | 46750 | 46650 | 46800 | 46600 | 4919 |
| 524 | 20241127 | 104300 | 45162166850 | 46650 | 46700 | 46700 | 46650 | 1366 |
| 525 | 20241127 | 104200 | 45098424550 | 46700 | 46800 | 46800 | 46650 | 8704 |
| 526 | 20241127 | 104100 | 44691609700 | 46700 | 46850 | 46850 | 46700 | 2614 |
| 527 | 20241127 | 104000 | 44569386050 | 46850 | 46900 | 46950 | 46850 | 2132 |
| 528 | 20241127 | 103900 | 44469443700 | 46900 | 46900 | 46950 | 46900 | 764 |
| 529 | 20241127 | 103800 | 44433603400 | 46900 | 46900 | 46950 | 46850 | 2193 |
| 530 | 20241127 | 103700 | 44330763400 | 46900 | 46800 | 47000 | 46750 | 6894 |
| 531 | 20241127 | 103600 | 44007318900 | 46800 | 46800 | 46850 | 46750 | 1134 |
| 532 | 20241127 | 103500 | 43954232300 | 46850 | 46800 | 46850 | 46750 | 1430 |
| 533 | 20241127 | 103400 | 43887271800 | 46800 | 46750 | 46850 | 46750 | 4625 |
| 534 | 20241127 | 103300 | 43670759700 | 46750 | 46850 | 46850 | 46700 | 4235 |
| 535 | 20241127 | 103200 | 43472617900 | 46850 | 46800 | 46900 | 46800 | 4993 |
| 536 | 20241127 | 103100 | 43238742500 | 46800 | 46750 | 46850 | 46700 | 4741 |
| 537 | 20241127 | 103000 | 43017032150 | 46750 | 46600 | 46750 | 46550 | 5737 |
| 538 | 20241127 | 102900 | 42749573050 | 46550 | 46750 | 46800 | 46500 | 6638 |
| 539 | 20241127 | 102800 | 42440164250 | 46750 | 46800 | 46900 | 46750 | 6235 |
| 540 | 20241127 | 102700 | 42148318850 | 46800 | 46700 | 46850 | 46650 | 6753 |
| 541 | 20241127 | 102600 | 41832384450 | 46700 | 46700 | 47000 | 46650 | 23167 |
| 542 | 20241127 | 102500 | 40747627450 | 46700 | 46500 | 46700 | 46450 | 8593 |
| 543 | 20241127 | 102400 | 40347536050 | 46500 | 46450 | 46500 | 46400 | 2239 |
| 544 | 20241127 | 102300 | 40243506800 | 46450 | 46400 | 46450 | 46400 | 1420 |
| 545 | 20241127 | 102200 | 40177549550 | 46450 | 46400 | 46450 | 46400 | 3165 |
| 546 | 20241127 | 102100 | 40030608850 | 46350 | 46350 | 46400 | 46350 | 1456 |
| 547 | 20241127 | 102000 | 39963091850 | 46350 | 46350 | 46400 | 46300 | 5758 |
| 548 | 20241127 | 101900 | 39696228050 | 46350 | 46400 | 46400 | 46300 | 2368 |
| 549 | 20241127 | 101800 | 39586509550 | 46400 | 46350 | 46400 | 46300 | 3791 |
| 550 | 20241127 | 101700 | 39410769500 | 46350 | 46300 | 46350 | 46250 | 2160 |
| 551 | 20241127 | 101600 | 39310739700 | 46250 | 46200 | 46300 | 46200 | 2369 |
| 552 | 20241127 | 101500 | 39201212100 | 46250 | 46200 | 46250 | 46150 | 3543 |
| 553 | 20241127 | 101400 | 39037552150 | 46150 | 46200 | 46250 | 46150 | 3488 |
| 554 | 20241127 | 101300 | 38876454050 | 46200 | 46200 | 46250 | 46200 | 2019 |
| 555 | 20241127 | 101200 | 38783151050 | 46200 | 46150 | 46200 | 46100 | 3608 |
| 556 | 20241127 | 101100 | 38616543400 | 46150 | 46100 | 46200 | 46050 | 5227 |
| 557 | 20241127 | 101000 | 38375359350 | 46100 | 46050 | 46100 | 46050 | 1892 |
| 558 | 20241127 | 100900 | 38288213500 | 46100 | 45950 | 46100 | 45950 | 8913 |
| 559 | 20241127 | 100800 | 37877954250 | 45950 | 46050 | 46050 | 45950 | 2209 |
| 560 | 20241127 | 100700 | 37776338350 | 46050 | 46050 | 46050 | 46000 | 1233 |
| 561 | 20241127 | 100600 | 37719580750 | 46000 | 45950 | 46000 | 45900 | 3159 |
| 562 | 20241127 | 100500 | 37574323850 | 45950 | 46000 | 46050 | 45950 | 5019 |
| 563 | 20241127 | 100400 | 37343517950 | 46000 | 46050 | 46050 | 46000 | 2910 |
| 564 | 20241127 | 100300 | 37209563750 | 46050 | 46050 | 46100 | 46000 | 4357 |
| 565 | 20241127 | 100200 | 37008934450 | 46050 | 45900 | 46050 | 45900 | 6696 |
| 566 | 20241127 | 100100 | 36701048700 | 45950 | 45800 | 45950 | 45800 | 1368 |
| 567 | 20241127 | 100000 | 36638253800 | 45850 | 45800 | 45850 | 45750 | 1589 |
| 568 | 20241127 | 095900 | 36565527650 | 45750 | 45700 | 45900 | 45650 | 2696 |
| 569 | 20241127 | 095800 | 36442180700 | 45700 | 45900 | 45950 | 45650 | 10562 |
| 570 | 20241127 | 095700 | 35958431450 | 45900 | 45900 | 46000 | 45850 | 5486 |
| 571 | 20241127 | 095600 | 35706523300 | 45900 | 45850 | 45900 | 45800 | 6057 |
| 572 | 20241127 | 095500 | 35428618750 | 45850 | 45850 | 45850 | 45800 | 4009 |
| 573 | 20241127 | 095400 | 35244869050 | 45850 | 45750 | 45850 | 45700 | 2003 |
| 574 | 20241127 | 095300 | 35153155550 | 45800 | 45850 | 45900 | 45800 | 5712 |
| 575 | 20241127 | 095200 | 34891384600 | 45800 | 45800 | 45900 | 45800 | 4093 |
| 576 | 20241127 | 095100 | 34703737350 | 45850 | 45750 | 45850 | 45750 | 8694 |
| 577 | 20241127 | 095000 | 34305642100 | 45750 | 45700 | 45750 | 45650 | 2861 |
| 578 | 20241127 | 094900 | 34174869050 | 45700 | 45650 | 45700 | 45600 | 5178 |
| 579 | 20241127 | 094800 | 33938609600 | 45650 | 45700 | 45750 | 45600 | 5491 |
| 580 | 20241127 | 094700 | 33687868550 | 45700 | 45650 | 45700 | 45650 | 2922 |
| 581 | 20241127 | 094600 | 33554355300 | 45650 | 45700 | 45750 | 45550 | 5224 |
| 582 | 20241127 | 094500 | 33315759250 | 45700 | 45500 | 45700 | 45450 | 5352 |
| 583 | 20241127 | 094400 | 33071834450 | 45550 | 45500 | 45600 | 45450 | 4071 |
| 584 | 20241127 | 094300 | 32886466850 | 45500 | 45600 | 45600 | 45500 | 2817 |
| 585 | 20241127 | 094200 | 32758168850 | 45650 | 45650 | 45700 | 45600 | 3418 |
| 586 | 20241127 | 094100 | 32602136800 | 45700 | 45600 | 45750 | 45550 | 7419 |
| 587 | 20241127 | 094000 | 32263383650 | 45600 | 45550 | 45650 | 45450 | 7113 |
| 588 | 20241127 | 093900 | 31939528800 | 45600 | 45650 | 45750 | 45500 | 7690 |
| 589 | 20241127 | 093800 | 31588699850 | 45650 | 45450 | 45650 | 45400 | 9649 |
| 590 | 20241127 | 093700 | 31149639800 | 45450 | 45350 | 45500 | 45350 | 9046 |
| 591 | 20241127 | 093600 | 30738735750 | 45300 | 45250 | 45350 | 45200 | 6866 |
| 592 | 20241127 | 093500 | 30427784700 | 45300 | 45100 | 45300 | 45100 | 5284 |
| 593 | 20241127 | 093400 | 30188988100 | 45050 | 44900 | 45150 | 44900 | 5826 |
| 594 | 20241127 | 093300 | 29926976050 | 44950 | 44950 | 44950 | 44900 | 3056 |
| 595 | 20241127 | 093200 | 29789730000 | 44950 | 44950 | 44950 | 44850 | 9029 |
| 596 | 20241127 | 093100 | 29384363100 | 44950 | 44900 | 45000 | 44850 | 6448 |
| 597 | 20241127 | 093000 | 29094797850 | 44950 | 44950 | 45050 | 44850 | 15574 |
| 598 | 20241127 | 092900 | 28395684000 | 44950 | 44850 | 45050 | 44850 | 8565 |
| 599 | 20241127 | 092800 | 28010896800 | 44850 | 44900 | 44950 | 44800 | 14981 |
| 600 | 20241127 | 092700 | 27338698550 | 44900 | 45050 | 45100 | 44850 | 25957 |
| 601 | 20241127 | 092600 | 26171567900 | 45100 | 45050 | 45100 | 45000 | 6218 |
| 602 | 20241127 | 092500 | 25891390900 | 45050 | 45150 | 45150 | 45050 | 4761 |
| 603 | 20241127 | 092400 | 25676809800 | 45100 | 45050 | 45150 | 45050 | 6785 |
| 604 | 20241127 | 092300 | 25370931500 | 45050 | 45250 | 45300 | 45050 | 13092 |
| 605 | 20241127 | 092200 | 24779626450 | 45200 | 45400 | 45400 | 45150 | 15274 |
| 606 | 20241127 | 092100 | 24088006400 | 45350 | 45550 | 45600 | 45350 | 7410 |
| 607 | 20241127 | 092000 | 23751055200 | 45600 | 45550 | 45600 | 45500 | 9320 |
| 608 | 20241127 | 091900 | 23326636250 | 45550 | 45350 | 45550 | 45300 | 17935 |
| 609 | 20241127 | 091800 | 22512225700 | 45350 | 45150 | 45350 | 45150 | 6649 |
| 610 | 20241127 | 091700 | 22211381600 | 45150 | 45050 | 45200 | 45000 | 16709 |
| 611 | 20241127 | 091600 | 21458412500 | 45050 | 45050 | 45200 | 45050 | 6671 |
| 612 | 20241127 | 091500 | 21157468350 | 45100 | 45000 | 45100 | 44900 | 13409 |
| 613 | 20241127 | 091400 | 20554560550 | 45000 | 45050 | 45100 | 44950 | 15916 |
| 614 | 20241127 | 091300 | 19838399700 | 45050 | 45100 | 45250 | 45000 | 15780 |
| 615 | 20241127 | 091200 | 19126238450 | 45100 | 44950 | 45150 | 44900 | 20208 |
| 616 | 20241127 | 091100 | 18217151550 | 44950 | 45250 | 45250 | 44900 | 27390 |
| 617 | 20241127 | 091000 | 16982359450 | 45250 | 45100 | 45500 | 45100 | 15104 |
| 618 | 20241127 | 090900 | 16298656800 | 45200 | 45150 | 45200 | 44800 | 59040 |
| 619 | 20241127 | 090800 | 13639669000 | 45150 | 45400 | 45550 | 45100 | 31937 |
| 620 | 20241127 | 090700 | 12194516450 | 45500 | 45200 | 45650 | 45200 | 31265 |
| 621 | 20241127 | 090600 | 10774983500 | 45250 | 46050 | 46050 | 45200 | 24477 |
| 622 | 20241127 | 090500 | 9661221750 | 46050 | 46050 | 46500 | 45800 | 23174 |
| 623 | 20241127 | 090400 | 8588773150 | 46050 | 45400 | 46050 | 45250 | 29950 |
| 624 | 20241127 | 090300 | 7223515450 | 45350 | 46000 | 46100 | 45100 | 57569 |
| 625 | 20241127 | 090200 | 4598146800 | 45700 | 47300 | 47300 | 45200 | 67563 |
| 626 | 20241127 | 090100 | 1496409050 | 47300 | 47450 | 47500 | 47200 | 12012 |
| 627 | 20241127 | 090000 | 927802400 | 47450 | 47350 | 47600 | 47350 | 18920 |