34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 3 | 20241128 | 191900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20241128 | 191800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20241128 | 191700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20241128 | 191600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20241128 | 191500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20241128 | 191400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20241128 | 191300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20241128 | 191200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20241128 | 191100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20241128 | 191000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20241128 | 190900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20241128 | 190800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20241128 | 190700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20241128 | 190600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20241128 | 190500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20241128 | 190400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20241128 | 190300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20241128 | 190200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20241128 | 190100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20241128 | 190000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20241128 | 185900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20241128 | 185800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20241128 | 185700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20241128 | 185600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20241128 | 185500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20241128 | 185400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20241128 | 185300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20241128 | 185200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20241128 | 185100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20241128 | 185000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 33 | 20241128 | 184900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20241128 | 184800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20241128 | 184700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20241128 | 184600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20241128 | 184500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20241128 | 184400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20241128 | 184300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20241128 | 184200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20241128 | 184100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20241128 | 184000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20241128 | 183900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20241128 | 183800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20241128 | 183700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20241128 | 183600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20241128 | 183500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20241128 | 183400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20241128 | 183300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20241128 | 183200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20241128 | 183100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20241128 | 183000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20241128 | 182900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20241128 | 182800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20241128 | 182700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20241128 | 182600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20241128 | 182500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20241128 | 182400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20241128 | 182300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20241128 | 182200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20241128 | 182100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20241128 | 182000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 63 | 20241128 | 181900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20241128 | 181800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20241128 | 181700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20241128 | 181600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20241128 | 181500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20241128 | 181400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20241128 | 181300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20241128 | 181200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20241128 | 181100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20241128 | 181000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20241128 | 180900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20241128 | 180800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20241128 | 180700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20241128 | 180600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20241128 | 180500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20241128 | 180400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20241128 | 180300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20241128 | 180200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20241128 | 180100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20241128 | 180000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20241128 | 175900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20241128 | 175800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20241128 | 175700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20241128 | 175600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20241128 | 175500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20241128 | 175400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20241128 | 175300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20241128 | 175200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20241128 | 175100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20241128 | 175000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 93 | 20241128 | 174900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20241128 | 174800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20241128 | 174700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20241128 | 174600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20241128 | 174500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20241128 | 174400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20241128 | 174300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20241128 | 174200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20241128 | 174100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20241128 | 174000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20241128 | 173900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20241128 | 173800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20241128 | 173700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20241128 | 173600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20241128 | 173500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20241128 | 173400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20241128 | 173300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20241128 | 173200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20241128 | 173100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20241128 | 173000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20241128 | 172900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20241128 | 172800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20241128 | 172700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20241128 | 172600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20241128 | 172500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20241128 | 172400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20241128 | 172300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20241128 | 172200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20241128 | 172100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20241128 | 172000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 123 | 20241128 | 171900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20241128 | 171800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20241128 | 171700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20241128 | 171600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20241128 | 171500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20241128 | 171400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20241128 | 171300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20241128 | 171200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20241128 | 171100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20241128 | 171000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20241128 | 170900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20241128 | 170800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20241128 | 170700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20241128 | 170600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20241128 | 170500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20241128 | 170400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20241128 | 170300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20241128 | 170200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20241128 | 170100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20241128 | 170000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20241128 | 165900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20241128 | 165800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20241128 | 165700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20241128 | 165600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20241128 | 165500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20241128 | 165400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20241128 | 165300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20241128 | 165200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20241128 | 165100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20241128 | 165000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 153 | 20241128 | 164900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20241128 | 164800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20241128 | 164700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20241128 | 164600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20241128 | 164500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20241128 | 164400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20241128 | 164300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20241128 | 164200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20241128 | 164100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20241128 | 164000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20241128 | 163900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20241128 | 163800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20241128 | 163700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20241128 | 163600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20241128 | 163500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20241128 | 163400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20241128 | 163300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20241128 | 163200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20241128 | 163100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20241128 | 163000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20241128 | 162900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20241128 | 162800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20241128 | 162700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20241128 | 162600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20241128 | 162500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20241128 | 162400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20241128 | 162300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20241128 | 162200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20241128 | 162100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20241128 | 162000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 183 | 20241128 | 161900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20241128 | 161800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20241128 | 161700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20241128 | 161600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20241128 | 161500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20241128 | 161400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20241128 | 161300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20241128 | 161200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20241128 | 161100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20241128 | 161000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20241128 | 160900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20241128 | 160800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20241128 | 160700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20241128 | 160600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20241128 | 160500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20241128 | 160400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20241128 | 160300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20241128 | 160200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20241128 | 160100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20241128 | 160000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20241128 | 155900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20241128 | 155800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20241128 | 155700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20241128 | 155600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20241128 | 155500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20241128 | 155400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20241128 | 155300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20241128 | 155200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20241128 | 155100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20241128 | 155000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 213 | 20241128 | 154900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20241128 | 154800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20241128 | 154700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20241128 | 154600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20241128 | 154500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20241128 | 154400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20241128 | 154300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20241128 | 154200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20241128 | 154100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20241128 | 154000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20241128 | 153900 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20241128 | 153800 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20241128 | 153700 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20241128 | 153600 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20241128 | 153500 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20241128 | 153400 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20241128 | 153300 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20241128 | 153200 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20241128 | 153100 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20241128 | 153000 | 45876892600 | 38200 | 38200 | 38200 | 38200 | 47667 |
| 233 | 20241128 | 152900 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20241128 | 152800 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20241128 | 152700 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 236 | 20241128 | 152600 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 237 | 20241128 | 152500 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 238 | 20241128 | 152400 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 239 | 20241128 | 152300 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 240 | 20241128 | 152200 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 241 | 20241128 | 152100 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 242 | 20241128 | 152000 | 44056013200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 243 | 20241128 | 151900 | 44056013200 | 38150 | 38150 | 38150 | 38050 | 3866 |
| 244 | 20241128 | 151800 | 43908714900 | 38100 | 38100 | 38150 | 38050 | 3259 |
| 245 | 20241128 | 151700 | 43784583550 | 38100 | 38100 | 38100 | 38050 | 2014 |
| 246 | 20241128 | 151600 | 43707865450 | 38100 | 38050 | 38100 | 38000 | 2205 |
| 247 | 20241128 | 151500 | 43623958800 | 38050 | 38050 | 38050 | 38000 | 2709 |
| 248 | 20241128 | 151400 | 43520895150 | 38050 | 38000 | 38050 | 38000 | 2005 |
| 249 | 20241128 | 151300 | 43444629100 | 38000 | 38050 | 38050 | 38000 | 1381 |
| 250 | 20241128 | 151200 | 43392129300 | 38050 | 38050 | 38100 | 38000 | 2260 |
| 251 | 20241128 | 151100 | 43306139950 | 38100 | 38050 | 38100 | 38000 | 2747 |
| 252 | 20241128 | 151000 | 43201628450 | 38100 | 38100 | 38150 | 38050 | 1044 |
| 253 | 20241128 | 150900 | 43161855700 | 38100 | 38100 | 38150 | 38050 | 2310 |
| 254 | 20241128 | 150800 | 43073838750 | 38100 | 38050 | 38100 | 38000 | 4501 |
| 255 | 20241128 | 150700 | 42902522000 | 38050 | 38050 | 38100 | 38000 | 2571 |
| 256 | 20241128 | 150600 | 42804645600 | 38050 | 38100 | 38150 | 38000 | 2744 |
| 257 | 20241128 | 150500 | 42700130400 | 38050 | 38150 | 38150 | 38000 | 6943 |
| 258 | 20241128 | 150400 | 42435873700 | 38100 | 38050 | 38100 | 38050 | 7280 |
| 259 | 20241128 | 150300 | 42158761000 | 38100 | 38150 | 38150 | 38050 | 10477 |
| 260 | 20241128 | 150200 | 41759422650 | 38150 | 38150 | 38150 | 38100 | 1102 |
| 261 | 20241128 | 150100 | 41717415100 | 38100 | 38100 | 38150 | 38100 | 924 |
| 262 | 20241128 | 150000 | 41682186050 | 38100 | 38100 | 38150 | 38050 | 1652 |
| 263 | 20241128 | 145900 | 41619248000 | 38100 | 38100 | 38100 | 38050 | 2036 |
| 264 | 20241128 | 145800 | 41541681850 | 38050 | 38100 | 38150 | 38050 | 2462 |
| 265 | 20241128 | 145700 | 41447906450 | 38100 | 38100 | 38100 | 38050 | 8429 |
| 266 | 20241128 | 145600 | 41126761900 | 38100 | 38150 | 38150 | 38100 | 7627 |
| 267 | 20241128 | 145500 | 40836097950 | 38100 | 38150 | 38150 | 38100 | 1324 |
| 268 | 20241128 | 145400 | 40785602000 | 38100 | 38150 | 38150 | 38100 | 1823 |
| 269 | 20241128 | 145300 | 40716117550 | 38100 | 38100 | 38150 | 38100 | 949 |
| 270 | 20241128 | 145200 | 40679941600 | 38100 | 38150 | 38150 | 38100 | 3040 |
| 271 | 20241128 | 145100 | 40564061700 | 38150 | 38100 | 38150 | 38100 | 2803 |
| 272 | 20241128 | 145000 | 40457223600 | 38100 | 38150 | 38150 | 38100 | 1887 |
| 273 | 20241128 | 144900 | 40385298700 | 38150 | 38150 | 38150 | 38100 | 2087 |
| 274 | 20241128 | 144800 | 40305732400 | 38150 | 38100 | 38150 | 38100 | 2191 |
| 275 | 20241128 | 144700 | 40222148700 | 38100 | 38150 | 38150 | 38100 | 5260 |
| 276 | 20241128 | 144600 | 40021555750 | 38150 | 38100 | 38150 | 38100 | 2173 |
| 277 | 20241128 | 144500 | 39938740600 | 38100 | 38150 | 38150 | 38100 | 1048 |
| 278 | 20241128 | 144400 | 39898782350 | 38150 | 38150 | 38150 | 38100 | 1268 |
| 279 | 20241128 | 144300 | 39850436900 | 38100 | 38100 | 38150 | 38100 | 1391 |
| 280 | 20241128 | 144200 | 39797420900 | 38150 | 38100 | 38150 | 38100 | 533 |
| 281 | 20241128 | 144100 | 39777098600 | 38100 | 38100 | 38150 | 38100 | 1387 |
| 282 | 20241128 | 144000 | 39724224150 | 38100 | 38150 | 38150 | 38100 | 2412 |
| 283 | 20241128 | 143900 | 39632294300 | 38150 | 38100 | 38150 | 38100 | 3293 |
| 284 | 20241128 | 143800 | 39506795900 | 38100 | 38100 | 38150 | 38050 | 1513 |
| 285 | 20241128 | 143700 | 39449152300 | 38100 | 38100 | 38100 | 38050 | 4020 |
| 286 | 20241128 | 143600 | 39296079400 | 38100 | 38100 | 38100 | 38050 | 3108 |
| 287 | 20241128 | 143500 | 39177737400 | 38100 | 38100 | 38100 | 38050 | 2087 |
| 288 | 20241128 | 143400 | 39098283150 | 38050 | 38100 | 38150 | 38050 | 1004 |
| 289 | 20241128 | 143300 | 39060034850 | 38100 | 38050 | 38150 | 38050 | 2268 |
| 290 | 20241128 | 143200 | 38973638400 | 38100 | 38050 | 38100 | 38050 | 1839 |
| 291 | 20241128 | 143100 | 38903611550 | 38050 | 38100 | 38100 | 38050 | 509 |
| 292 | 20241128 | 143000 | 38884221650 | 38050 | 38100 | 38150 | 38050 | 1678 |
| 293 | 20241128 | 142900 | 38820279500 | 38150 | 38100 | 38150 | 38050 | 1396 |
| 294 | 20241128 | 142800 | 38767084050 | 38150 | 38050 | 38150 | 38050 | 1308 |
| 295 | 20241128 | 142700 | 38717259900 | 38100 | 38150 | 38150 | 38050 | 3661 |
| 296 | 20241128 | 142600 | 38577759800 | 38100 | 38150 | 38150 | 38100 | 799 |
| 297 | 20241128 | 142500 | 38547304200 | 38100 | 38150 | 38150 | 38100 | 657 |
| 298 | 20241128 | 142400 | 38522264850 | 38150 | 38150 | 38150 | 38100 | 1093 |
| 299 | 20241128 | 142300 | 38480576050 | 38150 | 38100 | 38150 | 38100 | 869 |
| 300 | 20241128 | 142200 | 38447458000 | 38150 | 38100 | 38150 | 38100 | 675 |
| 301 | 20241128 | 142100 | 38421729000 | 38150 | 38100 | 38150 | 38100 | 1147 |
| 302 | 20241128 | 142000 | 38377973150 | 38100 | 38150 | 38150 | 38100 | 1381 |
| 303 | 20241128 | 141900 | 38325304450 | 38100 | 38150 | 38200 | 38100 | 676 |
| 304 | 20241128 | 141800 | 38299515400 | 38200 | 38200 | 38200 | 38150 | 1232 |
| 305 | 20241128 | 141700 | 38252501850 | 38200 | 38200 | 38200 | 38150 | 1067 |
| 306 | 20241128 | 141600 | 38211771650 | 38200 | 38150 | 38200 | 38150 | 535 |
| 307 | 20241128 | 141500 | 38191338350 | 38200 | 38200 | 38200 | 38150 | 1611 |
| 308 | 20241128 | 141400 | 38129867950 | 38150 | 38200 | 38200 | 38150 | 664 |
| 309 | 20241128 | 141300 | 38104517150 | 38150 | 38200 | 38200 | 38150 | 768 |
| 310 | 20241128 | 141200 | 38075181150 | 38200 | 38150 | 38200 | 38150 | 701 |
| 311 | 20241128 | 141100 | 38048411000 | 38200 | 38200 | 38200 | 38150 | 305 |
| 312 | 20241128 | 141000 | 38036767300 | 38150 | 38200 | 38200 | 38150 | 568 |
| 313 | 20241128 | 140900 | 38015083000 | 38200 | 38150 | 38200 | 38150 | 1380 |
| 314 | 20241128 | 140800 | 37962395900 | 38200 | 38200 | 38200 | 38150 | 924 |
| 315 | 20241128 | 140700 | 37927128000 | 38150 | 38200 | 38200 | 38150 | 725 |
| 316 | 20241128 | 140600 | 37899435550 | 38150 | 38150 | 38200 | 38150 | 1173 |
| 317 | 20241128 | 140500 | 37854650300 | 38150 | 38150 | 38200 | 38150 | 2531 |
| 318 | 20241128 | 140400 | 37758068800 | 38200 | 38150 | 38200 | 38150 | 2569 |
| 319 | 20241128 | 140300 | 37659951350 | 38150 | 38200 | 38200 | 38150 | 707 |
| 320 | 20241128 | 140200 | 37632969900 | 38200 | 38150 | 38200 | 38150 | 1326 |
| 321 | 20241128 | 140100 | 37582343050 | 38150 | 38150 | 38200 | 38100 | 394 |
| 322 | 20241128 | 140000 | 37567304850 | 38150 | 38150 | 38150 | 38100 | 3279 |
| 323 | 20241128 | 135900 | 37442230650 | 38150 | 38200 | 38200 | 38100 | 8541 |
| 324 | 20241128 | 135800 | 37116396350 | 38150 | 38250 | 38250 | 38150 | 2096 |
| 325 | 20241128 | 135700 | 37036315300 | 38200 | 38250 | 38250 | 38200 | 892 |
| 326 | 20241128 | 135600 | 37002221800 | 38250 | 38250 | 38250 | 38200 | 772 |
| 327 | 20241128 | 135500 | 36972713650 | 38250 | 38200 | 38250 | 38200 | 4186 |
| 328 | 20241128 | 135400 | 36812783600 | 38200 | 38200 | 38250 | 38200 | 647 |
| 329 | 20241128 | 135300 | 36788040400 | 38250 | 38200 | 38250 | 38150 | 2978 |
| 330 | 20241128 | 135200 | 36674267650 | 38200 | 38200 | 38200 | 38150 | 3360 |
| 331 | 20241128 | 135100 | 36545916850 | 38200 | 38200 | 38200 | 38150 | 439 |
| 332 | 20241128 | 135000 | 36529152550 | 38150 | 38200 | 38200 | 38150 | 515 |
| 333 | 20241128 | 134900 | 36509482000 | 38200 | 38200 | 38200 | 38150 | 564 |
| 334 | 20241128 | 134800 | 36487938900 | 38150 | 38200 | 38200 | 38150 | 1382 |
| 335 | 20241128 | 134700 | 36435154400 | 38200 | 38200 | 38200 | 38150 | 1133 |
| 336 | 20241128 | 134600 | 36391882650 | 38150 | 38200 | 38200 | 38150 | 1114 |
| 337 | 20241128 | 134500 | 36349351000 | 38200 | 38200 | 38200 | 38150 | 749 |
| 338 | 20241128 | 134400 | 36320740700 | 38200 | 38200 | 38200 | 38150 | 3544 |
| 339 | 20241128 | 134300 | 36185365850 | 38200 | 38150 | 38200 | 38150 | 1849 |
| 340 | 20241128 | 134200 | 36114740650 | 38200 | 38200 | 38200 | 38150 | 1192 |
| 341 | 20241128 | 134100 | 36069240800 | 38150 | 38200 | 38200 | 38150 | 586 |
| 342 | 20241128 | 134000 | 36046863800 | 38200 | 38200 | 38200 | 38150 | 246 |
| 343 | 20241128 | 133900 | 36037468150 | 38200 | 38150 | 38200 | 38150 | 1506 |
| 344 | 20241128 | 133800 | 35979987800 | 38150 | 38150 | 38150 | 38100 | 411 |
| 345 | 20241128 | 133700 | 35964309500 | 38100 | 38100 | 38150 | 38100 | 481 |
| 346 | 20241128 | 133600 | 35945967000 | 38150 | 38200 | 38200 | 38150 | 5469 |
| 347 | 20241128 | 133500 | 35737304450 | 38150 | 38100 | 38200 | 38050 | 2283 |
| 348 | 20241128 | 133400 | 35650227600 | 38050 | 38100 | 38100 | 38050 | 1239 |
| 349 | 20241128 | 133300 | 35603029200 | 38100 | 38200 | 38250 | 38100 | 7027 |
| 350 | 20241128 | 133200 | 35334947650 | 38250 | 38200 | 38250 | 38200 | 696 |
| 351 | 20241128 | 133100 | 35308352500 | 38150 | 38200 | 38200 | 38150 | 2831 |
| 352 | 20241128 | 133000 | 35200233850 | 38200 | 38200 | 38200 | 38150 | 619 |
| 353 | 20241128 | 132900 | 35176604800 | 38200 | 38150 | 38200 | 38150 | 429 |
| 354 | 20241128 | 132800 | 35160224700 | 38150 | 38200 | 38200 | 38100 | 2211 |
| 355 | 20241128 | 132700 | 35075800200 | 38150 | 38100 | 38200 | 38050 | 1182 |
| 356 | 20241128 | 132600 | 35030721700 | 38100 | 38100 | 38100 | 38050 | 586 |
| 357 | 20241128 | 132500 | 35008403450 | 38100 | 38050 | 38100 | 38050 | 1162 |
| 358 | 20241128 | 132400 | 34964135550 | 38050 | 38100 | 38100 | 38050 | 293 |
| 359 | 20241128 | 132300 | 34952977200 | 38100 | 38100 | 38100 | 38050 | 882 |
| 360 | 20241128 | 132200 | 34919379350 | 38050 | 38150 | 38150 | 38050 | 1457 |
| 361 | 20241128 | 132100 | 34863897700 | 38100 | 38100 | 38150 | 38100 | 1692 |
| 362 | 20241128 | 132000 | 34799425550 | 38100 | 38200 | 38250 | 38100 | 3675 |
| 363 | 20241128 | 131900 | 34659162500 | 38250 | 38250 | 38250 | 38200 | 1442 |
| 364 | 20241128 | 131800 | 34604050350 | 38250 | 38250 | 38250 | 38200 | 484 |
| 365 | 20241128 | 131700 | 34585549200 | 38200 | 38250 | 38250 | 38200 | 490 |
| 366 | 20241128 | 131600 | 34566826050 | 38200 | 38150 | 38250 | 38150 | 2261 |
| 367 | 20241128 | 131500 | 34480466600 | 38150 | 38200 | 38200 | 38150 | 1043 |
| 368 | 20241128 | 131400 | 34440641450 | 38150 | 38200 | 38200 | 38150 | 1045 |
| 369 | 20241128 | 131300 | 34400758600 | 38150 | 38150 | 38200 | 38150 | 369 |
| 370 | 20241128 | 131200 | 34386664300 | 38200 | 38200 | 38200 | 38150 | 921 |
| 371 | 20241128 | 131100 | 34351484650 | 38200 | 38150 | 38200 | 38150 | 270 |
| 372 | 20241128 | 131000 | 34341174000 | 38150 | 38200 | 38200 | 38150 | 995 |
| 373 | 20241128 | 130900 | 34303194500 | 38200 | 38150 | 38200 | 38100 | 704 |
| 374 | 20241128 | 130800 | 34276324450 | 38200 | 38150 | 38200 | 38150 | 723 |
| 375 | 20241128 | 130700 | 34248713450 | 38150 | 38150 | 38200 | 38100 | 1273 |
| 376 | 20241128 | 130600 | 34200144300 | 38150 | 38150 | 38150 | 38100 | 953 |
| 377 | 20241128 | 130500 | 34163792600 | 38150 | 38100 | 38150 | 38100 | 245 |
| 378 | 20241128 | 130400 | 34154447300 | 38150 | 38100 | 38150 | 38100 | 752 |
| 379 | 20241128 | 130300 | 34125767150 | 38150 | 38100 | 38150 | 38100 | 517 |
| 380 | 20241128 | 130200 | 34106049100 | 38150 | 38150 | 38150 | 38100 | 588 |
| 381 | 20241128 | 130100 | 34083625550 | 38100 | 38100 | 38150 | 38100 | 2100 |
| 382 | 20241128 | 130000 | 34003566050 | 38100 | 38100 | 38150 | 38100 | 909 |
| 383 | 20241128 | 125900 | 33968899100 | 38100 | 38100 | 38150 | 38100 | 452 |
| 384 | 20241128 | 125800 | 33951658800 | 38100 | 38100 | 38150 | 38100 | 283 |
| 385 | 20241128 | 125700 | 33940867400 | 38100 | 38100 | 38150 | 38100 | 1870 |
| 386 | 20241128 | 125600 | 33869534000 | 38150 | 38100 | 38150 | 38100 | 2555 |
| 387 | 20241128 | 125500 | 33772175250 | 38100 | 38100 | 38150 | 38100 | 977 |
| 388 | 20241128 | 125400 | 33734934550 | 38100 | 38100 | 38150 | 38050 | 752 |
| 389 | 20241128 | 125300 | 33706277000 | 38100 | 38050 | 38150 | 38050 | 7353 |
| 390 | 20241128 | 125200 | 33426143700 | 38100 | 38000 | 38100 | 38000 | 2688 |
| 391 | 20241128 | 125100 | 33323854050 | 38050 | 38000 | 38050 | 38000 | 1652 |
| 392 | 20241128 | 125000 | 33261066000 | 38000 | 38000 | 38050 | 38000 | 419 |
| 393 | 20241128 | 124900 | 33245134150 | 38000 | 38000 | 38050 | 38000 | 624 |
| 394 | 20241128 | 124800 | 33221400200 | 38050 | 38000 | 38050 | 38000 | 1005 |
| 395 | 20241128 | 124700 | 33183180850 | 38000 | 38000 | 38050 | 38000 | 576 |
| 396 | 20241128 | 124600 | 33161275400 | 38000 | 38000 | 38050 | 38000 | 340 |
| 397 | 20241128 | 124500 | 33148347950 | 38000 | 37950 | 38050 | 37950 | 718 |
| 398 | 20241128 | 124400 | 33121045700 | 37950 | 37950 | 38000 | 37950 | 479 |
| 399 | 20241128 | 124300 | 33102851850 | 37950 | 38000 | 38050 | 37950 | 1032 |
| 400 | 20241128 | 124200 | 33063644600 | 38000 | 38000 | 38050 | 38000 | 516 |
| 401 | 20241128 | 124100 | 33044023900 | 38000 | 38000 | 38050 | 38000 | 2508 |
| 402 | 20241128 | 124000 | 32948681100 | 38000 | 38000 | 38050 | 38000 | 719 |
| 403 | 20241128 | 123900 | 32921349900 | 38000 | 37950 | 38050 | 37950 | 2610 |
| 404 | 20241128 | 123800 | 32822166050 | 37950 | 38000 | 38000 | 37950 | 1062 |
| 405 | 20241128 | 123700 | 32781825550 | 37950 | 37950 | 38000 | 37950 | 786 |
| 406 | 20241128 | 123600 | 32751971500 | 37950 | 37950 | 38000 | 37950 | 923 |
| 407 | 20241128 | 123500 | 32716939400 | 37950 | 37950 | 38000 | 37950 | 953 |
| 408 | 20241128 | 123400 | 32680764500 | 37950 | 37950 | 38000 | 37950 | 5507 |
| 409 | 20241128 | 123300 | 32471741750 | 37950 | 38000 | 38000 | 37950 | 677 |
| 410 | 20241128 | 123200 | 32446024800 | 37950 | 38000 | 38000 | 37950 | 817 |
| 411 | 20241128 | 123100 | 32414997900 | 38000 | 37950 | 38050 | 37950 | 2235 |
| 412 | 20241128 | 123000 | 32330015600 | 37950 | 38000 | 38050 | 37950 | 2339 |
| 413 | 20241128 | 122900 | 32241084550 | 38000 | 38000 | 38050 | 38000 | 413 |
| 414 | 20241128 | 122800 | 32225373450 | 38000 | 38050 | 38050 | 38000 | 457 |
| 415 | 20241128 | 122700 | 32208003200 | 38050 | 38000 | 38050 | 37950 | 2096 |
| 416 | 20241128 | 122600 | 32128294100 | 37950 | 37950 | 38000 | 37950 | 575 |
| 417 | 20241128 | 122500 | 32106448950 | 37950 | 37950 | 38000 | 37950 | 597 |
| 418 | 20241128 | 122400 | 32083787900 | 37950 | 38000 | 38050 | 37950 | 1398 |
| 419 | 20241128 | 122300 | 32030675100 | 38000 | 37950 | 38050 | 37950 | 575 |
| 420 | 20241128 | 122200 | 32008832550 | 37950 | 37950 | 38000 | 37950 | 874 |
| 421 | 20241128 | 122100 | 31975633650 | 37950 | 37950 | 38000 | 37950 | 582 |
| 422 | 20241128 | 122000 | 31953530150 | 37950 | 38000 | 38050 | 37950 | 525 |
| 423 | 20241128 | 121900 | 31933584300 | 37950 | 37950 | 38050 | 37950 | 937 |
| 424 | 20241128 | 121800 | 31898009350 | 37950 | 38050 | 38050 | 37950 | 1118 |
| 425 | 20241128 | 121700 | 31855497650 | 38000 | 38050 | 38050 | 38000 | 1659 |
| 426 | 20241128 | 121600 | 31792409250 | 38000 | 38050 | 38050 | 38000 | 864 |
| 427 | 20241128 | 121500 | 31759553700 | 38000 | 38000 | 38050 | 38000 | 270 |
| 428 | 20241128 | 121400 | 31749283650 | 38050 | 38050 | 38050 | 38000 | 968 |
| 429 | 20241128 | 121300 | 31712476200 | 38000 | 37950 | 38050 | 37950 | 614 |
| 430 | 20241128 | 121200 | 31689139000 | 37950 | 38000 | 38050 | 37950 | 224 |
| 431 | 20241128 | 121100 | 31680627650 | 37950 | 37950 | 38050 | 37900 | 1438 |
| 432 | 20241128 | 121000 | 31626017450 | 37900 | 38000 | 38050 | 37900 | 7982 |
| 433 | 20241128 | 120900 | 31322873500 | 38000 | 38000 | 38050 | 38000 | 569 |
| 434 | 20241128 | 120800 | 31301226100 | 38000 | 38000 | 38050 | 38000 | 665 |
| 435 | 20241128 | 120700 | 31275950950 | 38000 | 38000 | 38050 | 38000 | 786 |
| 436 | 20241128 | 120600 | 31246053150 | 38000 | 38000 | 38100 | 38000 | 596 |
| 437 | 20241128 | 120500 | 31223379500 | 38000 | 38000 | 38100 | 38000 | 403 |
| 438 | 20241128 | 120400 | 31208048700 | 38050 | 38050 | 38100 | 38000 | 809 |
| 439 | 20241128 | 120300 | 31177277100 | 38000 | 38000 | 38100 | 38000 | 4182 |
| 440 | 20241128 | 120200 | 31018126950 | 38050 | 38000 | 38050 | 38000 | 1717 |
| 441 | 20241128 | 120100 | 30952798850 | 38000 | 38050 | 38050 | 38000 | 571 |
| 442 | 20241128 | 120000 | 30931092550 | 38000 | 38000 | 38050 | 38000 | 320 |
| 443 | 20241128 | 115900 | 30918925750 | 38000 | 38000 | 38050 | 38000 | 845 |
| 444 | 20241128 | 115800 | 30886782800 | 38000 | 38000 | 38050 | 38000 | 1403 |
| 445 | 20241128 | 115700 | 30833451150 | 38050 | 37950 | 38050 | 37950 | 2557 |
| 446 | 20241128 | 115600 | 30736284650 | 37950 | 38000 | 38000 | 37950 | 920 |
| 447 | 20241128 | 115500 | 30701354850 | 37950 | 37950 | 38000 | 37950 | 811 |
| 448 | 20241128 | 115400 | 30670546250 | 37950 | 38000 | 38000 | 37950 | 435 |
| 449 | 20241128 | 115300 | 30654021950 | 37950 | 37950 | 38000 | 37950 | 213 |
| 450 | 20241128 | 115200 | 30645932900 | 38000 | 38000 | 38000 | 37950 | 1427 |
| 451 | 20241128 | 115100 | 30591733450 | 38000 | 37950 | 38000 | 37900 | 6369 |
| 452 | 20241128 | 115000 | 30350017000 | 37900 | 37850 | 37950 | 37850 | 2893 |
| 453 | 20241128 | 114900 | 30240305400 | 37850 | 37850 | 37900 | 37850 | 1407 |
| 454 | 20241128 | 114800 | 30187045850 | 37900 | 37900 | 37950 | 37850 | 1523 |
| 455 | 20241128 | 114700 | 30129301850 | 37900 | 37900 | 37950 | 37900 | 1063 |
| 456 | 20241128 | 114600 | 30089008700 | 37900 | 37900 | 37950 | 37900 | 1696 |
| 457 | 20241128 | 114500 | 30024720300 | 37900 | 37900 | 37950 | 37900 | 631 |
| 458 | 20241128 | 114400 | 30000786050 | 37900 | 37900 | 37950 | 37900 | 720 |
| 459 | 20241128 | 114300 | 29973471700 | 37900 | 37950 | 37950 | 37900 | 1908 |
| 460 | 20241128 | 114200 | 29901150500 | 37900 | 37900 | 37950 | 37900 | 423 |
| 461 | 20241128 | 114100 | 29885109800 | 37900 | 37850 | 37950 | 37850 | 3217 |
| 462 | 20241128 | 114000 | 29763164400 | 37850 | 37850 | 37900 | 37850 | 1315 |
| 463 | 20241128 | 113900 | 29713368000 | 37850 | 37950 | 37950 | 37850 | 3371 |
| 464 | 20241128 | 113800 | 29585616400 | 37900 | 37900 | 37950 | 37900 | 750 |
| 465 | 20241128 | 113700 | 29557183400 | 37900 | 37950 | 37950 | 37900 | 2087 |
| 466 | 20241128 | 113600 | 29478052450 | 37900 | 37950 | 37950 | 37900 | 1390 |
| 467 | 20241128 | 113500 | 29425329800 | 37950 | 37900 | 37950 | 37900 | 669 |
| 468 | 20241128 | 113400 | 29399972550 | 37900 | 37950 | 38000 | 37900 | 718 |
| 469 | 20241128 | 113300 | 29372718350 | 37900 | 37900 | 37950 | 37900 | 1065 |
| 470 | 20241128 | 113200 | 29332315400 | 37950 | 37950 | 38000 | 37900 | 1756 |
| 471 | 20241128 | 113100 | 29265669550 | 37950 | 37950 | 38000 | 37950 | 1153 |
| 472 | 20241128 | 113000 | 29221909800 | 37900 | 37950 | 38000 | 37900 | 4182 |
| 473 | 20241128 | 112900 | 29063234300 | 38000 | 37950 | 38050 | 37950 | 2167 |
| 474 | 20241128 | 112800 | 28980891950 | 37950 | 37950 | 38000 | 37950 | 437 |
| 475 | 20241128 | 112700 | 28964297150 | 37950 | 38000 | 38000 | 37950 | 1383 |
| 476 | 20241128 | 112600 | 28911764300 | 37950 | 38000 | 38000 | 37950 | 434 |
| 477 | 20241128 | 112500 | 28895285050 | 38000 | 37950 | 38000 | 37950 | 1836 |
| 478 | 20241128 | 112400 | 28825554550 | 37950 | 37950 | 38000 | 37950 | 886 |
| 479 | 20241128 | 112300 | 28791915100 | 37950 | 38000 | 38000 | 37950 | 816 |
| 480 | 20241128 | 112200 | 28760929700 | 38000 | 38000 | 38000 | 37950 | 1030 |
| 481 | 20241128 | 112100 | 28721827850 | 37950 | 38000 | 38000 | 37950 | 1955 |
| 482 | 20241128 | 112000 | 28647613450 | 37950 | 38000 | 38000 | 37950 | 995 |
| 483 | 20241128 | 111900 | 28609806300 | 38000 | 38000 | 38000 | 37950 | 6474 |
| 484 | 20241128 | 111800 | 28363864450 | 38000 | 38000 | 38050 | 38000 | 1077 |
| 485 | 20241128 | 111700 | 28322931200 | 38000 | 38050 | 38050 | 38000 | 1390 |
| 486 | 20241128 | 111600 | 28270084000 | 38000 | 38000 | 38050 | 38000 | 1079 |
| 487 | 20241128 | 111500 | 28229063650 | 38000 | 38050 | 38100 | 38000 | 2189 |
| 488 | 20241128 | 111400 | 28145805300 | 38050 | 38100 | 38100 | 38050 | 586 |
| 489 | 20241128 | 111300 | 28123494050 | 38100 | 38050 | 38100 | 38050 | 904 |
| 490 | 20241128 | 111200 | 28089064650 | 38050 | 38100 | 38150 | 38050 | 1544 |
| 491 | 20241128 | 111100 | 28030255900 | 38100 | 38050 | 38100 | 38050 | 695 |
| 492 | 20241128 | 111000 | 28003780750 | 38100 | 38100 | 38150 | 38000 | 2975 |
| 493 | 20241128 | 110900 | 27890509500 | 38150 | 38050 | 38150 | 38050 | 3880 |
| 494 | 20241128 | 110800 | 27742654350 | 38050 | 38050 | 38100 | 38050 | 689 |
| 495 | 20241128 | 110700 | 27716429700 | 38100 | 38100 | 38100 | 38050 | 2698 |
| 496 | 20241128 | 110600 | 27613755850 | 38050 | 38050 | 38100 | 38050 | 1553 |
| 497 | 20241128 | 110500 | 27554637200 | 38050 | 38100 | 38100 | 38050 | 1395 |
| 498 | 20241128 | 110400 | 27501542100 | 38050 | 38050 | 38100 | 38000 | 1376 |
| 499 | 20241128 | 110300 | 27449189550 | 38050 | 38050 | 38050 | 38000 | 902 |
| 500 | 20241128 | 110200 | 27414885850 | 38050 | 38000 | 38050 | 37950 | 3031 |
| 501 | 20241128 | 110100 | 27299671950 | 38000 | 38000 | 38050 | 38000 | 4090 |
| 502 | 20241128 | 110000 | 27144245000 | 38050 | 38000 | 38050 | 38000 | 1187 |
| 503 | 20241128 | 105900 | 27099134200 | 38050 | 38050 | 38100 | 38000 | 741 |
| 504 | 20241128 | 105800 | 27070937900 | 38100 | 38100 | 38150 | 38000 | 1397 |
| 505 | 20241128 | 105700 | 27017770000 | 38150 | 38050 | 38150 | 38050 | 1361 |
| 506 | 20241128 | 105600 | 26965911100 | 38100 | 38050 | 38100 | 38050 | 527 |
| 507 | 20241128 | 105500 | 26945850500 | 38050 | 38000 | 38100 | 38000 | 968 |
| 508 | 20241128 | 105400 | 26908994500 | 38000 | 38000 | 38050 | 37950 | 2607 |
| 509 | 20241128 | 105300 | 26809901500 | 38050 | 38100 | 38100 | 38000 | 3352 |
| 510 | 20241128 | 105200 | 26682424500 | 38100 | 38150 | 38150 | 38100 | 1430 |
| 511 | 20241128 | 105100 | 26627916800 | 38100 | 38050 | 38150 | 38050 | 2661 |
| 512 | 20241128 | 105000 | 26526546750 | 38100 | 38100 | 38100 | 38050 | 1616 |
| 513 | 20241128 | 104900 | 26464983000 | 38050 | 38050 | 38100 | 38050 | 1493 |
| 514 | 20241128 | 104800 | 26408144450 | 38050 | 38050 | 38100 | 38000 | 2335 |
| 515 | 20241128 | 104700 | 26319328550 | 38050 | 37950 | 38050 | 37950 | 5892 |
| 516 | 20241128 | 104600 | 26095399550 | 38000 | 37950 | 38000 | 37950 | 3919 |
| 517 | 20241128 | 104500 | 25946611200 | 37950 | 37900 | 38000 | 37900 | 774 |
| 518 | 20241128 | 104400 | 25917242700 | 37900 | 38000 | 38000 | 37850 | 2842 |
| 519 | 20241128 | 104300 | 25809430750 | 38000 | 37900 | 38000 | 37850 | 8045 |
| 520 | 20241128 | 104200 | 25504292250 | 37900 | 37950 | 37950 | 37900 | 2113 |
| 521 | 20241128 | 104100 | 25424194650 | 37950 | 37950 | 37950 | 37900 | 1462 |
| 522 | 20241128 | 104000 | 25368768350 | 37950 | 37950 | 37950 | 37800 | 5262 |
| 523 | 20241128 | 103900 | 25169498250 | 37950 | 37900 | 37950 | 37900 | 2338 |
| 524 | 20241128 | 103800 | 25080830600 | 37950 | 37850 | 38000 | 37800 | 9759 |
| 525 | 20241128 | 103700 | 24711029000 | 37900 | 37800 | 37900 | 37750 | 10257 |
| 526 | 20241128 | 103600 | 24322854250 | 37800 | 37850 | 37850 | 37750 | 10860 |
| 527 | 20241128 | 103500 | 23912423500 | 37850 | 37900 | 37900 | 37800 | 16628 |
| 528 | 20241128 | 103400 | 23283470000 | 37850 | 37950 | 38000 | 37850 | 25185 |
| 529 | 20241128 | 103300 | 22328467900 | 37950 | 37950 | 38000 | 37900 | 10773 |
| 530 | 20241128 | 103200 | 21919734300 | 37900 | 37950 | 38000 | 37900 | 9906 |
| 531 | 20241128 | 103100 | 21543811550 | 37950 | 38000 | 38000 | 37950 | 1041 |
| 532 | 20241128 | 103000 | 21504267800 | 38000 | 38000 | 38050 | 37950 | 711 |
| 533 | 20241128 | 102900 | 21477247000 | 38000 | 38000 | 38050 | 37950 | 3951 |
| 534 | 20241128 | 102800 | 21327104050 | 37950 | 38050 | 38050 | 37950 | 3832 |
| 535 | 20241128 | 102700 | 21181487850 | 38000 | 38000 | 38050 | 38000 | 1975 |
| 536 | 20241128 | 102600 | 21106407000 | 38000 | 38000 | 38050 | 38000 | 1372 |
| 537 | 20241128 | 102500 | 21054265500 | 38000 | 38000 | 38050 | 37950 | 2226 |
| 538 | 20241128 | 102400 | 20969669400 | 38000 | 38000 | 38050 | 38000 | 4180 |
| 539 | 20241128 | 102300 | 20810797500 | 38000 | 38000 | 38050 | 38000 | 3471 |
| 540 | 20241128 | 102200 | 20678884300 | 38000 | 38050 | 38050 | 38000 | 2802 |
| 541 | 20241128 | 102100 | 20572396150 | 38050 | 38100 | 38100 | 38000 | 2093 |
| 542 | 20241128 | 102000 | 20492753300 | 38050 | 38050 | 38100 | 38050 | 1853 |
| 543 | 20241128 | 101900 | 20422198200 | 38050 | 38050 | 38100 | 38050 | 1329 |
| 544 | 20241128 | 101800 | 20371621800 | 38050 | 38050 | 38100 | 38050 | 1376 |
| 545 | 20241128 | 101700 | 20319250600 | 38100 | 38100 | 38150 | 38050 | 4012 |
| 546 | 20241128 | 101600 | 20166441300 | 38100 | 38100 | 38100 | 38050 | 1460 |
| 547 | 20241128 | 101500 | 20110853800 | 38100 | 38100 | 38100 | 38050 | 3754 |
| 548 | 20241128 | 101400 | 19967891050 | 38050 | 38000 | 38100 | 38000 | 9579 |
| 549 | 20241128 | 101300 | 19603619650 | 38000 | 38100 | 38100 | 38000 | 6445 |
| 550 | 20241128 | 101200 | 19358661750 | 38050 | 38050 | 38100 | 38050 | 4556 |
| 551 | 20241128 | 101100 | 19185266850 | 38100 | 38100 | 38150 | 38050 | 1680 |
| 552 | 20241128 | 101000 | 19121265050 | 38150 | 38100 | 38150 | 38050 | 2477 |
| 553 | 20241128 | 100900 | 19026938900 | 38050 | 38150 | 38200 | 38050 | 4536 |
| 554 | 20241128 | 100800 | 18854106450 | 38150 | 38200 | 38200 | 38150 | 2228 |
| 555 | 20241128 | 100700 | 18769068200 | 38200 | 38200 | 38250 | 38150 | 6193 |
| 556 | 20241128 | 100600 | 18532588300 | 38200 | 38200 | 38200 | 38150 | 1069 |
| 557 | 20241128 | 100500 | 18491790250 | 38150 | 38150 | 38200 | 38150 | 3946 |
| 558 | 20241128 | 100400 | 18341134450 | 38200 | 38200 | 38200 | 38100 | 3421 |
| 559 | 20241128 | 100300 | 18210615650 | 38200 | 38150 | 38200 | 38100 | 2801 |
| 560 | 20241128 | 100200 | 18103759400 | 38150 | 38150 | 38200 | 38100 | 3523 |
| 561 | 20241128 | 100100 | 17969344700 | 38200 | 38200 | 38200 | 38150 | 7748 |
| 562 | 20241128 | 100000 | 17673605450 | 38200 | 38250 | 38300 | 38200 | 4093 |
| 563 | 20241128 | 095900 | 17517097150 | 38250 | 38300 | 38300 | 38250 | 6394 |
| 564 | 20241128 | 095800 | 17272495200 | 38300 | 38350 | 38350 | 38250 | 3199 |
| 565 | 20241128 | 095700 | 17149971000 | 38350 | 38350 | 38400 | 38300 | 5852 |
| 566 | 20241128 | 095600 | 16925595250 | 38400 | 38450 | 38500 | 38350 | 7267 |
| 567 | 20241128 | 095500 | 16646364400 | 38450 | 38450 | 38500 | 38450 | 3358 |
| 568 | 20241128 | 095400 | 16517206750 | 38500 | 38450 | 38500 | 38450 | 617 |
| 569 | 20241128 | 095300 | 16493464800 | 38500 | 38500 | 38500 | 38450 | 1394 |
| 570 | 20241128 | 095200 | 16439831450 | 38450 | 38450 | 38500 | 38400 | 7302 |
| 571 | 20241128 | 095100 | 16159080550 | 38450 | 38400 | 38450 | 38400 | 2648 |
| 572 | 20241128 | 095000 | 16057268050 | 38450 | 38350 | 38450 | 38350 | 2625 |
| 573 | 20241128 | 094900 | 15956462150 | 38350 | 38400 | 38400 | 38350 | 1324 |
| 574 | 20241128 | 094800 | 15905665450 | 38400 | 38400 | 38450 | 38350 | 1152 |
| 575 | 20241128 | 094700 | 15861428900 | 38400 | 38450 | 38450 | 38400 | 1974 |
| 576 | 20241128 | 094600 | 15785595550 | 38450 | 38300 | 38450 | 38300 | 14257 |
| 577 | 20241128 | 094500 | 15238450900 | 38350 | 38300 | 38350 | 38250 | 7185 |
| 578 | 20241128 | 094400 | 14963412350 | 38250 | 38350 | 38350 | 38250 | 3796 |
| 579 | 20241128 | 094300 | 14818029750 | 38300 | 38400 | 38400 | 38300 | 2403 |
| 580 | 20241128 | 094200 | 14725915550 | 38350 | 38300 | 38400 | 38300 | 2489 |
| 581 | 20241128 | 094100 | 14630456900 | 38350 | 38300 | 38350 | 38300 | 2194 |
| 582 | 20241128 | 094000 | 14546361800 | 38350 | 38400 | 38450 | 38300 | 2999 |
| 583 | 20241128 | 093900 | 14431343650 | 38450 | 38250 | 38450 | 38250 | 6422 |
| 584 | 20241128 | 093800 | 14184903300 | 38250 | 38250 | 38350 | 38250 | 19038 |
| 585 | 20241128 | 093700 | 13456466150 | 38250 | 38300 | 38350 | 38250 | 9841 |
| 586 | 20241128 | 093600 | 13079756900 | 38350 | 38350 | 38400 | 38350 | 5363 |
| 587 | 20241128 | 093500 | 12874081550 | 38350 | 38400 | 38400 | 38350 | 1479 |
| 588 | 20241128 | 093400 | 12817341200 | 38400 | 38350 | 38400 | 38350 | 3062 |
| 589 | 20241128 | 093300 | 12699868050 | 38400 | 38400 | 38400 | 38350 | 2144 |
| 590 | 20241128 | 093200 | 12617631800 | 38400 | 38400 | 38400 | 38350 | 2879 |
| 591 | 20241128 | 093100 | 12507144600 | 38400 | 38400 | 38400 | 38350 | 1946 |
| 592 | 20241128 | 093000 | 12432464000 | 38400 | 38400 | 38450 | 38350 | 9077 |
| 593 | 20241128 | 092900 | 12083806200 | 38400 | 38550 | 38550 | 38400 | 4444 |
| 594 | 20241128 | 092800 | 11912816250 | 38500 | 38550 | 38600 | 38500 | 9658 |
| 595 | 20241128 | 092700 | 11540703400 | 38500 | 38500 | 38550 | 38450 | 6879 |
| 596 | 20241128 | 092600 | 11275605250 | 38500 | 38400 | 38500 | 38400 | 4196 |
| 597 | 20241128 | 092500 | 11114255950 | 38450 | 38400 | 38450 | 38400 | 964 |
| 598 | 20241128 | 092400 | 11077227250 | 38400 | 38400 | 38450 | 38350 | 3112 |
| 599 | 20241128 | 092300 | 10957743750 | 38400 | 38350 | 38450 | 38350 | 7461 |
| 600 | 20241128 | 092200 | 10671402800 | 38300 | 38550 | 38550 | 38300 | 12945 |
| 601 | 20241128 | 092100 | 10174336900 | 38500 | 38450 | 38550 | 38450 | 6880 |
| 602 | 20241128 | 092000 | 9909549050 | 38450 | 38600 | 38600 | 38450 | 10519 |
| 603 | 20241128 | 091900 | 9504517600 | 38600 | 38650 | 38700 | 38550 | 12367 |
| 604 | 20241128 | 091800 | 9026947200 | 38600 | 38650 | 38700 | 38550 | 13480 |
| 605 | 20241128 | 091700 | 8506441200 | 38650 | 38550 | 38650 | 38500 | 10524 |
| 606 | 20241128 | 091600 | 8100200500 | 38500 | 38550 | 38600 | 38450 | 12441 |
| 607 | 20241128 | 091500 | 7621002800 | 38550 | 38500 | 38600 | 38450 | 9557 |
| 608 | 20241128 | 091400 | 7252847300 | 38500 | 38500 | 38500 | 38400 | 5437 |
| 609 | 20241128 | 091300 | 7043663400 | 38500 | 38400 | 38500 | 38350 | 5152 |
| 610 | 20241128 | 091200 | 6845684300 | 38400 | 38450 | 38500 | 38350 | 12636 |
| 611 | 20241128 | 091100 | 6360062550 | 38450 | 38350 | 38500 | 38350 | 9490 |
| 612 | 20241128 | 091000 | 5995515850 | 38350 | 38350 | 38400 | 38300 | 12082 |
| 613 | 20241128 | 090900 | 5532224500 | 38350 | 38350 | 38400 | 38250 | 16580 |
| 614 | 20241128 | 090800 | 4896582300 | 38350 | 38150 | 38350 | 38150 | 10494 |
| 615 | 20241128 | 090700 | 4495002650 | 38150 | 38100 | 38200 | 38100 | 5833 |
| 616 | 20241128 | 090600 | 4272513000 | 38100 | 37950 | 38100 | 37950 | 10547 |
| 617 | 20241128 | 090500 | 3871388650 | 38000 | 37900 | 38000 | 37850 | 14733 |
| 618 | 20241128 | 090400 | 3312657400 | 37850 | 38150 | 38150 | 37850 | 21283 |
| 619 | 20241128 | 090300 | 2504067000 | 38100 | 38250 | 38300 | 38100 | 7859 |
| 620 | 20241128 | 090200 | 2203879350 | 38250 | 38200 | 38300 | 38050 | 15334 |
| 621 | 20241128 | 090100 | 1619081650 | 38150 | 38300 | 38300 | 38150 | 9467 |
| 622 | 20241128 | 090000 | 1257260800 | 38250 | 38500 | 38500 | 38200 | 32609 |