32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 3 | 20241126 | 190100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20241126 | 190000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20241126 | 185900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20241126 | 185800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20241126 | 185700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20241126 | 185600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20241126 | 185500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20241126 | 185400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20241126 | 185300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20241126 | 185200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20241126 | 185100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20241126 | 185000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20241126 | 184900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20241126 | 184800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20241126 | 184700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20241126 | 184600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20241126 | 184500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20241126 | 184400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20241126 | 184300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20241126 | 184200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20241126 | 184100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20241126 | 184000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20241126 | 183900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20241126 | 183800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20241126 | 183700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20241126 | 183600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20241126 | 183500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20241126 | 183400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20241126 | 183300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20241126 | 183200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 33 | 20241126 | 183100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20241126 | 183000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20241126 | 182900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20241126 | 182800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20241126 | 182700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20241126 | 182600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20241126 | 182500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20241126 | 182400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20241126 | 182300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20241126 | 182200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20241126 | 182100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20241126 | 182000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20241126 | 181900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20241126 | 181800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20241126 | 181700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20241126 | 181600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20241126 | 181500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20241126 | 181400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20241126 | 181300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20241126 | 181200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20241126 | 181100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20241126 | 181000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20241126 | 180900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20241126 | 180800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20241126 | 180700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20241126 | 180600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20241126 | 180500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20241126 | 180400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20241126 | 180300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20241126 | 180200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 63 | 20241126 | 180100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20241126 | 180000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20241126 | 175900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20241126 | 175800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20241126 | 175700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20241126 | 175600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20241126 | 175500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20241126 | 175400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20241126 | 175300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20241126 | 175200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20241126 | 175100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20241126 | 175000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20241126 | 174900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20241126 | 174800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20241126 | 174700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20241126 | 174600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20241126 | 174500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20241126 | 174400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20241126 | 174300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20241126 | 174200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20241126 | 174100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20241126 | 174000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20241126 | 173900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20241126 | 173800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20241126 | 173700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20241126 | 173600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20241126 | 173500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20241126 | 173400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20241126 | 173300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20241126 | 173200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 93 | 20241126 | 173100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20241126 | 173000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20241126 | 172900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20241126 | 172800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20241126 | 172700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20241126 | 172600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20241126 | 172500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20241126 | 172400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20241126 | 172300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20241126 | 172200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20241126 | 172100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20241126 | 172000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20241126 | 171900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20241126 | 171800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20241126 | 171700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20241126 | 171600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20241126 | 171500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20241126 | 171400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20241126 | 171300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20241126 | 171200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20241126 | 171100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20241126 | 171000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20241126 | 170900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20241126 | 170800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20241126 | 170700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20241126 | 170600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20241126 | 170500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20241126 | 170400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20241126 | 170300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20241126 | 170200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 123 | 20241126 | 170100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20241126 | 170000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20241126 | 165900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20241126 | 165800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20241126 | 165700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20241126 | 165600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20241126 | 165500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20241126 | 165400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20241126 | 165300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20241126 | 165200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20241126 | 165100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20241126 | 165000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20241126 | 164900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20241126 | 164800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20241126 | 164700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20241126 | 164600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20241126 | 164500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20241126 | 164400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20241126 | 164300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20241126 | 164200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20241126 | 164100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20241126 | 164000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20241126 | 163900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20241126 | 163800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20241126 | 163700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20241126 | 163600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20241126 | 163500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20241126 | 163400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20241126 | 163300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20241126 | 163200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 153 | 20241126 | 163100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20241126 | 163000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20241126 | 162900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20241126 | 162800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20241126 | 162700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20241126 | 162600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20241126 | 162500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20241126 | 162400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20241126 | 162300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20241126 | 162200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20241126 | 162100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20241126 | 162000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20241126 | 161900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20241126 | 161800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20241126 | 161700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20241126 | 161600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20241126 | 161500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20241126 | 161400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20241126 | 161300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20241126 | 161200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20241126 | 161100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20241126 | 161000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20241126 | 160900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20241126 | 160800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20241126 | 160700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20241126 | 160600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20241126 | 160500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20241126 | 160400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20241126 | 160300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20241126 | 160200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 183 | 20241126 | 160100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20241126 | 160000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20241126 | 155900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20241126 | 155800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20241126 | 155700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20241126 | 155600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20241126 | 155500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20241126 | 155400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20241126 | 155300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20241126 | 155200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20241126 | 155100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20241126 | 155000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20241126 | 154900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20241126 | 154800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20241126 | 154700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20241126 | 154600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20241126 | 154500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20241126 | 154400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20241126 | 154300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20241126 | 154200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20241126 | 154100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20241126 | 154000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20241126 | 153900 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20241126 | 153800 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20241126 | 153700 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20241126 | 153600 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20241126 | 153500 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20241126 | 153400 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20241126 | 153300 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20241126 | 153200 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 213 | 20241126 | 153100 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20241126 | 153000 | 7681902400 | 45850 | 45850 | 45850 | 45850 | 14687 |
| 215 | 20241126 | 152900 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20241126 | 152800 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20241126 | 152700 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20241126 | 152600 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20241126 | 152500 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20241126 | 152400 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20241126 | 152300 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20241126 | 152200 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20241126 | 152100 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20241126 | 152000 | 7008503450 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20241126 | 151900 | 7008503450 | 45750 | 45750 | 45800 | 45750 | 1004 |
| 226 | 20241126 | 151800 | 6962555550 | 45750 | 45800 | 45800 | 45750 | 351 |
| 227 | 20241126 | 151700 | 6946491800 | 45800 | 45800 | 45800 | 45750 | 608 |
| 228 | 20241126 | 151600 | 6918665400 | 45750 | 45800 | 45800 | 45750 | 283 |
| 229 | 20241126 | 151500 | 6905709250 | 45750 | 45800 | 45800 | 45750 | 502 |
| 230 | 20241126 | 151400 | 6882726900 | 45800 | 45800 | 45850 | 45800 | 177 |
| 231 | 20241126 | 151300 | 6874619300 | 45800 | 45800 | 45850 | 45800 | 557 |
| 232 | 20241126 | 151200 | 6849103250 | 45800 | 45750 | 45800 | 45750 | 329 |
| 233 | 20241126 | 151100 | 6834041550 | 45750 | 45650 | 45800 | 45650 | 414 |
| 234 | 20241126 | 151000 | 6815101850 | 45650 | 45650 | 45750 | 45650 | 371 |
| 235 | 20241126 | 150900 | 6798154900 | 45650 | 45750 | 45750 | 45650 | 177 |
| 236 | 20241126 | 150800 | 6790068600 | 45700 | 45700 | 45750 | 45650 | 253 |
| 237 | 20241126 | 150700 | 6778512900 | 45750 | 45800 | 45800 | 45700 | 237 |
| 238 | 20241126 | 150600 | 6767669950 | 45750 | 45800 | 45800 | 45750 | 209 |
| 239 | 20241126 | 150500 | 6758105900 | 45800 | 45750 | 45800 | 45750 | 175 |
| 240 | 20241126 | 150400 | 6750098300 | 45750 | 45700 | 45850 | 45700 | 1657 |
| 241 | 20241126 | 150300 | 6674308100 | 45650 | 45700 | 45700 | 45650 | 209 |
| 242 | 20241126 | 150200 | 6664764100 | 45650 | 45650 | 45700 | 45650 | 168 |
| 243 | 20241126 | 150100 | 6657094300 | 45650 | 45700 | 45700 | 45650 | 207 |
| 244 | 20241126 | 150000 | 6647642200 | 45650 | 45700 | 45700 | 45650 | 408 |
| 245 | 20241126 | 145900 | 6629004600 | 45750 | 45700 | 45750 | 45700 | 216 |
| 246 | 20241126 | 145800 | 6619130650 | 45700 | 45650 | 45750 | 45650 | 883 |
| 247 | 20241126 | 145700 | 6578777400 | 45700 | 45700 | 45750 | 45700 | 220 |
| 248 | 20241126 | 145600 | 6568723000 | 45750 | 45700 | 45750 | 45700 | 482 |
| 249 | 20241126 | 145500 | 6546692350 | 45700 | 45700 | 45750 | 45700 | 185 |
| 250 | 20241126 | 145400 | 6538237250 | 45750 | 45700 | 45750 | 45650 | 238 |
| 251 | 20241126 | 145300 | 6527359700 | 45700 | 45750 | 45750 | 45700 | 234 |
| 252 | 20241126 | 145200 | 6516664800 | 45750 | 45750 | 45750 | 45700 | 204 |
| 253 | 20241126 | 145100 | 6507341300 | 45700 | 45750 | 45750 | 45700 | 360 |
| 254 | 20241126 | 145000 | 6490881650 | 45750 | 45750 | 45750 | 45700 | 192 |
| 255 | 20241126 | 144900 | 6482104650 | 45700 | 45750 | 45750 | 45700 | 178 |
| 256 | 20241126 | 144800 | 6473967400 | 45700 | 45700 | 45750 | 45650 | 227 |
| 257 | 20241126 | 144700 | 6463592300 | 45750 | 45800 | 45800 | 45700 | 324 |
| 258 | 20241126 | 144600 | 6448772400 | 45750 | 45800 | 45800 | 45750 | 256 |
| 259 | 20241126 | 144500 | 6437059250 | 45800 | 45800 | 45800 | 45700 | 371 |
| 260 | 20241126 | 144400 | 6420084450 | 45800 | 45800 | 45800 | 45750 | 214 |
| 261 | 20241126 | 144300 | 6410290200 | 45800 | 45750 | 45800 | 45750 | 224 |
| 262 | 20241126 | 144200 | 6400040400 | 45750 | 45750 | 45800 | 45700 | 363 |
| 263 | 20241126 | 144100 | 6383433600 | 45700 | 45800 | 45800 | 45700 | 255 |
| 264 | 20241126 | 144000 | 6371769100 | 45750 | 45800 | 45800 | 45750 | 265 |
| 265 | 20241126 | 143900 | 6359641700 | 45800 | 45800 | 45800 | 45750 | 227 |
| 266 | 20241126 | 143800 | 6349252950 | 45800 | 45800 | 45800 | 45750 | 290 |
| 267 | 20241126 | 143700 | 6335978100 | 45800 | 45750 | 45800 | 45700 | 298 |
| 268 | 20241126 | 143600 | 6322344350 | 45750 | 45750 | 45750 | 45700 | 957 |
| 269 | 20241126 | 143500 | 6278604850 | 45750 | 45700 | 45750 | 45700 | 253 |
| 270 | 20241126 | 143400 | 6267038800 | 45750 | 45750 | 45800 | 45700 | 1219 |
| 271 | 20241126 | 143300 | 6211269650 | 45750 | 45800 | 45800 | 45750 | 2516 |
| 272 | 20241126 | 143200 | 6096142800 | 45800 | 45750 | 45800 | 45750 | 269 |
| 273 | 20241126 | 143100 | 6083828350 | 45800 | 45750 | 45800 | 45750 | 163 |
| 274 | 20241126 | 143000 | 6076368200 | 45750 | 45800 | 45800 | 45750 | 140 |
| 275 | 20241126 | 142900 | 6069960950 | 45750 | 45800 | 45800 | 45750 | 389 |
| 276 | 20241126 | 142800 | 6052148900 | 45800 | 45800 | 45800 | 45750 | 336 |
| 277 | 20241126 | 142700 | 6036767350 | 45800 | 45800 | 45800 | 45750 | 140 |
| 278 | 20241126 | 142600 | 6030359300 | 45750 | 45800 | 45800 | 45750 | 279 |
| 279 | 20241126 | 142500 | 6017594750 | 45800 | 45750 | 45800 | 45700 | 218 |
| 280 | 20241126 | 142400 | 6007622950 | 45750 | 45750 | 45750 | 45700 | 688 |
| 281 | 20241126 | 142300 | 5976150750 | 45750 | 45750 | 45750 | 45700 | 99 |
| 282 | 20241126 | 142200 | 5971621650 | 45750 | 45750 | 45750 | 45700 | 48 |
| 283 | 20241126 | 142100 | 5969425800 | 45700 | 45750 | 45750 | 45700 | 126 |
| 284 | 20241126 | 142000 | 5963661650 | 45750 | 45750 | 45750 | 45700 | 75 |
| 285 | 20241126 | 141900 | 5960231400 | 45750 | 45750 | 45750 | 45700 | 128 |
| 286 | 20241126 | 141800 | 5954375550 | 45750 | 45700 | 45750 | 45700 | 61 |
| 287 | 20241126 | 141700 | 5951584950 | 45750 | 45750 | 45750 | 45700 | 88 |
| 288 | 20241126 | 141600 | 5947560450 | 45750 | 45750 | 45750 | 45700 | 87 |
| 289 | 20241126 | 141500 | 5943580350 | 45750 | 45750 | 45750 | 45700 | 192 |
| 290 | 20241126 | 141400 | 5934796550 | 45750 | 45750 | 45750 | 45700 | 76 |
| 291 | 20241126 | 141300 | 5931319800 | 45750 | 45750 | 45750 | 45700 | 77 |
| 292 | 20241126 | 141200 | 5927798000 | 45700 | 45750 | 45750 | 45700 | 65 |
| 293 | 20241126 | 141100 | 5924824450 | 45750 | 45750 | 45750 | 45700 | 51 |
| 294 | 20241126 | 141000 | 5922491300 | 45750 | 45700 | 45750 | 45650 | 988 |
| 295 | 20241126 | 140900 | 5877344450 | 45750 | 45750 | 45750 | 45700 | 78 |
| 296 | 20241126 | 140800 | 5873776200 | 45700 | 45750 | 45750 | 45700 | 79 |
| 297 | 20241126 | 140700 | 5870162150 | 45750 | 45750 | 45750 | 45700 | 53 |
| 298 | 20241126 | 140600 | 5867737550 | 45750 | 45600 | 45750 | 45600 | 63 |
| 299 | 20241126 | 140500 | 5864857750 | 45600 | 45650 | 45700 | 45600 | 1817 |
| 300 | 20241126 | 140400 | 5781843850 | 45600 | 45650 | 45650 | 45600 | 230 |
| 301 | 20241126 | 140300 | 5771346150 | 45650 | 45650 | 45650 | 45600 | 28 |
| 302 | 20241126 | 140200 | 5770068950 | 45650 | 45650 | 45650 | 45600 | 91 |
| 303 | 20241126 | 140100 | 5765916350 | 45650 | 45650 | 45650 | 45600 | 94 |
| 304 | 20241126 | 140000 | 5761626000 | 45650 | 45650 | 45650 | 45600 | 289 |
| 305 | 20241126 | 135900 | 5748438200 | 45600 | 45650 | 45650 | 45600 | 112 |
| 306 | 20241126 | 135800 | 5743328050 | 45600 | 45700 | 45700 | 45600 | 174 |
| 307 | 20241126 | 135700 | 5735384850 | 45700 | 45700 | 45700 | 45650 | 229 |
| 308 | 20241126 | 135600 | 5724922150 | 45650 | 45650 | 45700 | 45650 | 745 |
| 309 | 20241126 | 135500 | 5690911500 | 45650 | 45700 | 45700 | 45650 | 96 |
| 310 | 20241126 | 135400 | 5686526550 | 45700 | 45700 | 45700 | 45650 | 227 |
| 311 | 20241126 | 135300 | 5676156650 | 45650 | 45700 | 45700 | 45650 | 57 |
| 312 | 20241126 | 135200 | 5673552350 | 45700 | 45700 | 45700 | 45650 | 105 |
| 313 | 20241126 | 135100 | 5668758850 | 45650 | 45650 | 45700 | 45650 | 207 |
| 314 | 20241126 | 135000 | 5659304800 | 45600 | 45600 | 45650 | 45600 | 92 |
| 315 | 20241126 | 134900 | 5655105900 | 45600 | 45700 | 45700 | 45600 | 304 |
| 316 | 20241126 | 134800 | 5641228250 | 45700 | 45700 | 45700 | 45650 | 213 |
| 317 | 20241126 | 134700 | 5631496400 | 45650 | 45700 | 45700 | 45650 | 58 |
| 318 | 20241126 | 134600 | 5628848400 | 45650 | 45700 | 45700 | 45650 | 44 |
| 319 | 20241126 | 134500 | 5626838250 | 45700 | 45650 | 45700 | 45650 | 292 |
| 320 | 20241126 | 134400 | 5613501450 | 45650 | 45650 | 45700 | 45650 | 161 |
| 321 | 20241126 | 134300 | 5606148650 | 45700 | 45650 | 45700 | 45650 | 92 |
| 322 | 20241126 | 134200 | 5601944750 | 45650 | 45650 | 45700 | 45650 | 175 |
| 323 | 20241126 | 134100 | 5593949700 | 45700 | 45700 | 45700 | 45650 | 269 |
| 324 | 20241126 | 134000 | 5581667550 | 45700 | 45600 | 45700 | 45550 | 1126 |
| 325 | 20241126 | 133900 | 5530292650 | 45600 | 45600 | 45600 | 45550 | 102 |
| 326 | 20241126 | 133800 | 5525643650 | 45600 | 45600 | 45600 | 45550 | 155 |
| 327 | 20241126 | 133700 | 5518583050 | 45550 | 45600 | 45600 | 45550 | 204 |
| 328 | 20241126 | 133600 | 5509282600 | 45550 | 45600 | 45600 | 45550 | 131 |
| 329 | 20241126 | 133500 | 5503312450 | 45550 | 45550 | 45600 | 45550 | 14 |
| 330 | 20241126 | 133400 | 5502674550 | 45550 | 45600 | 45600 | 45550 | 226 |
| 331 | 20241126 | 133300 | 5492372750 | 45550 | 45550 | 45600 | 45550 | 86 |
| 332 | 20241126 | 133200 | 5488454300 | 45600 | 45600 | 45600 | 45550 | 262 |
| 333 | 20241126 | 133100 | 5476507500 | 45600 | 45650 | 45650 | 45600 | 173 |
| 334 | 20241126 | 133000 | 5468612500 | 45600 | 45650 | 45650 | 45600 | 110 |
| 335 | 20241126 | 132900 | 5463594350 | 45650 | 45650 | 45650 | 45600 | 523 |
| 336 | 20241126 | 132800 | 5439743100 | 45600 | 45600 | 45650 | 45600 | 210 |
| 337 | 20241126 | 132700 | 5430160100 | 45600 | 45600 | 45650 | 45600 | 122 |
| 338 | 20241126 | 132600 | 5424593800 | 45600 | 45650 | 45650 | 45600 | 59 |
| 339 | 20241126 | 132500 | 5421902750 | 45600 | 45650 | 45650 | 45600 | 184 |
| 340 | 20241126 | 132400 | 5413503700 | 45650 | 45600 | 45650 | 45600 | 85 |
| 341 | 20241126 | 132300 | 5409625950 | 45600 | 45650 | 45650 | 45600 | 143 |
| 342 | 20241126 | 132200 | 5403099650 | 45650 | 45600 | 45650 | 45600 | 173 |
| 343 | 20241126 | 132100 | 5395202900 | 45600 | 45650 | 45650 | 45600 | 91 |
| 344 | 20241126 | 132000 | 5391053050 | 45650 | 45650 | 45650 | 45600 | 353 |
| 345 | 20241126 | 131900 | 5374939400 | 45600 | 45600 | 45650 | 45600 | 90 |
| 346 | 20241126 | 131800 | 5370833050 | 45650 | 45650 | 45650 | 45600 | 155 |
| 347 | 20241126 | 131700 | 5363760750 | 45600 | 45650 | 45650 | 45600 | 174 |
| 348 | 20241126 | 131600 | 5355819000 | 45600 | 45650 | 45650 | 45600 | 114 |
| 349 | 20241126 | 131500 | 5350620050 | 45600 | 45650 | 45650 | 45600 | 69 |
| 350 | 20241126 | 131400 | 5347471250 | 45650 | 45700 | 45700 | 45650 | 453 |
| 351 | 20241126 | 131300 | 5326784850 | 45700 | 45700 | 45700 | 45650 | 91 |
| 352 | 20241126 | 131200 | 5322629250 | 45700 | 45650 | 45700 | 45650 | 255 |
| 353 | 20241126 | 131100 | 5310984150 | 45700 | 45700 | 45700 | 45650 | 276 |
| 354 | 20241126 | 131000 | 5298377850 | 45700 | 45700 | 45700 | 45650 | 49 |
| 355 | 20241126 | 130900 | 5296140500 | 45650 | 45650 | 45700 | 45650 | 213 |
| 356 | 20241126 | 130800 | 5286414500 | 45700 | 45700 | 45700 | 45650 | 277 |
| 357 | 20241126 | 130700 | 5273759550 | 45650 | 45700 | 45700 | 45650 | 56 |
| 358 | 20241126 | 130600 | 5271201900 | 45650 | 45700 | 45700 | 45650 | 91 |
| 359 | 20241126 | 130500 | 5267046500 | 45700 | 45700 | 45700 | 45650 | 319 |
| 360 | 20241126 | 130400 | 5252471400 | 45700 | 45650 | 45700 | 45650 | 77 |
| 361 | 20241126 | 130300 | 5248953300 | 45700 | 45700 | 45700 | 45650 | 48 |
| 362 | 20241126 | 130200 | 5246761600 | 45700 | 45700 | 45700 | 45650 | 220 |
| 363 | 20241126 | 130100 | 5236709600 | 45700 | 45700 | 45700 | 45650 | 55 |
| 364 | 20241126 | 130000 | 5234197800 | 45650 | 45650 | 45700 | 45650 | 157 |
| 365 | 20241126 | 125900 | 5227025200 | 45700 | 45750 | 45750 | 45700 | 486 |
| 366 | 20241126 | 125800 | 5204814350 | 45750 | 45700 | 45750 | 45700 | 133 |
| 367 | 20241126 | 125700 | 5198735150 | 45700 | 45750 | 45750 | 45700 | 144 |
| 368 | 20241126 | 125600 | 5192147200 | 45750 | 45800 | 45800 | 45750 | 155 |
| 369 | 20241126 | 125500 | 5185054500 | 45750 | 45750 | 45800 | 45750 | 54 |
| 370 | 20241126 | 125400 | 5182583800 | 45750 | 45800 | 45800 | 45750 | 178 |
| 371 | 20241126 | 125300 | 5174434050 | 45750 | 45800 | 45800 | 45750 | 218 |
| 372 | 20241126 | 125200 | 5164452600 | 45800 | 45750 | 45800 | 45750 | 29 |
| 373 | 20241126 | 125100 | 5163124900 | 45750 | 45700 | 45750 | 45700 | 191 |
| 374 | 20241126 | 125000 | 5154389800 | 45750 | 45750 | 45750 | 45700 | 87 |
| 375 | 20241126 | 124900 | 5150411250 | 45750 | 45750 | 45750 | 45700 | 93 |
| 376 | 20241126 | 124800 | 5146156850 | 45750 | 45800 | 45800 | 45700 | 167 |
| 377 | 20241126 | 124700 | 5138515800 | 45750 | 45800 | 45800 | 45750 | 47 |
| 378 | 20241126 | 124600 | 5136364450 | 45700 | 45700 | 45700 | 45700 | 7 |
| 379 | 20241126 | 124500 | 5136044550 | 45750 | 45750 | 45750 | 45700 | 186 |
| 380 | 20241126 | 124400 | 5127537150 | 45750 | 45750 | 45750 | 45700 | 96 |
| 381 | 20241126 | 124300 | 5123146900 | 45700 | 45750 | 45800 | 45700 | 201 |
| 382 | 20241126 | 124200 | 5113954050 | 45750 | 45750 | 45750 | 45700 | 156 |
| 383 | 20241126 | 124100 | 5106817450 | 45750 | 45800 | 45800 | 45750 | 109 |
| 384 | 20241126 | 124000 | 5101829550 | 45750 | 45750 | 45800 | 45700 | 152 |
| 385 | 20241126 | 123900 | 5094875300 | 45700 | 45750 | 45750 | 45700 | 42 |
| 386 | 20241126 | 123800 | 5092954200 | 45750 | 45750 | 45750 | 45700 | 167 |
| 387 | 20241126 | 123700 | 5085319950 | 45750 | 45750 | 45750 | 45700 | 231 |
| 388 | 20241126 | 123600 | 5074754000 | 45750 | 45800 | 45800 | 45750 | 68 |
| 389 | 20241126 | 123500 | 5071642900 | 45750 | 45750 | 45800 | 45750 | 96 |
| 390 | 20241126 | 123400 | 5067250450 | 45800 | 45750 | 45800 | 45750 | 146 |
| 391 | 20241126 | 123300 | 5060565000 | 45750 | 45750 | 45800 | 45750 | 54 |
| 392 | 20241126 | 123200 | 5058093650 | 45750 | 45750 | 45800 | 45750 | 68 |
| 393 | 20241126 | 123100 | 5054981200 | 45800 | 45750 | 45800 | 45700 | 164 |
| 394 | 20241126 | 123000 | 5047473700 | 45800 | 45750 | 45800 | 45750 | 79 |
| 395 | 20241126 | 122900 | 5043857600 | 45750 | 45800 | 45800 | 45750 | 154 |
| 396 | 20241126 | 122800 | 5036805650 | 45750 | 45750 | 45750 | 45700 | 96 |
| 397 | 20241126 | 122700 | 5032414150 | 45750 | 45850 | 45850 | 45700 | 1642 |
| 398 | 20241126 | 122600 | 4957343450 | 45850 | 45800 | 45850 | 45800 | 67 |
| 399 | 20241126 | 122500 | 4954272600 | 45800 | 45800 | 45850 | 45800 | 206 |
| 400 | 20241126 | 122400 | 4944829550 | 45800 | 45800 | 45850 | 45750 | 120 |
| 401 | 20241126 | 122300 | 4939335300 | 45800 | 45800 | 45800 | 45750 | 157 |
| 402 | 20241126 | 122200 | 4932145000 | 45800 | 45800 | 45800 | 45750 | 137 |
| 403 | 20241126 | 122100 | 4925873450 | 45800 | 45800 | 45800 | 45750 | 60 |
| 404 | 20241126 | 122000 | 4923126450 | 45800 | 45850 | 45900 | 45750 | 750 |
| 405 | 20241126 | 121900 | 4888755900 | 45850 | 45900 | 45900 | 45850 | 224 |
| 406 | 20241126 | 121800 | 4878482000 | 45850 | 45900 | 45900 | 45850 | 60 |
| 407 | 20241126 | 121700 | 4875728450 | 45900 | 45900 | 45900 | 45850 | 238 |
| 408 | 20241126 | 121600 | 4864806150 | 45850 | 45900 | 45900 | 45850 | 139 |
| 409 | 20241126 | 121500 | 4858431450 | 45900 | 45850 | 45900 | 45800 | 746 |
| 410 | 20241126 | 121400 | 4824227550 | 45850 | 45850 | 45850 | 45800 | 277 |
| 411 | 20241126 | 121300 | 4811529100 | 45850 | 45800 | 45850 | 45750 | 324 |
| 412 | 20241126 | 121200 | 4796688150 | 45750 | 45750 | 45800 | 45750 | 73 |
| 413 | 20241126 | 121100 | 4793346500 | 45750 | 45800 | 45850 | 45750 | 350 |
| 414 | 20241126 | 121000 | 4777318900 | 45800 | 45800 | 45800 | 45750 | 61 |
| 415 | 20241126 | 120900 | 4774525450 | 45750 | 45800 | 45800 | 45750 | 113 |
| 416 | 20241126 | 120800 | 4769352050 | 45800 | 45800 | 45800 | 45750 | 154 |
| 417 | 20241126 | 120700 | 4762300100 | 45800 | 45800 | 45800 | 45750 | 82 |
| 418 | 20241126 | 120600 | 4758544850 | 45850 | 45800 | 45850 | 45750 | 81 |
| 419 | 20241126 | 120500 | 4754833050 | 45800 | 45750 | 45800 | 45750 | 104 |
| 420 | 20241126 | 120400 | 4750069900 | 45750 | 45800 | 45850 | 45750 | 201 |
| 421 | 20241126 | 120300 | 4740865450 | 45850 | 45800 | 45850 | 45750 | 301 |
| 422 | 20241126 | 120200 | 4727078250 | 45800 | 45750 | 45800 | 45750 | 120 |
| 423 | 20241126 | 120100 | 4721584150 | 45800 | 45750 | 45800 | 45750 | 105 |
| 424 | 20241126 | 120000 | 4716778200 | 45800 | 45800 | 45800 | 45750 | 156 |
| 425 | 20241126 | 115900 | 4709633900 | 45800 | 45750 | 45800 | 45750 | 81 |
| 426 | 20241126 | 115800 | 4705926200 | 45750 | 45800 | 45800 | 45750 | 91 |
| 427 | 20241126 | 115700 | 4701758450 | 45750 | 45800 | 45800 | 45750 | 188 |
| 428 | 20241126 | 115600 | 4693150950 | 45750 | 45800 | 45800 | 45750 | 332 |
| 429 | 20241126 | 115500 | 4677947200 | 45800 | 45750 | 45800 | 45750 | 364 |
| 430 | 20241126 | 115400 | 4661291100 | 45750 | 45700 | 45750 | 45700 | 300 |
| 431 | 20241126 | 115300 | 4647569100 | 45700 | 45750 | 45750 | 45700 | 106 |
| 432 | 20241126 | 115200 | 4642720650 | 45750 | 45750 | 45750 | 45700 | 65 |
| 433 | 20241126 | 115100 | 4639747350 | 45750 | 45750 | 45750 | 45700 | 239 |
| 434 | 20241126 | 115000 | 4628817650 | 45700 | 45750 | 45750 | 45700 | 107 |
| 435 | 20241126 | 114900 | 4623923750 | 45750 | 45750 | 45750 | 45700 | 88 |
| 436 | 20241126 | 114800 | 4619900750 | 45750 | 45750 | 45750 | 45700 | 165 |
| 437 | 20241126 | 114700 | 4612352400 | 45750 | 45750 | 45750 | 45700 | 110 |
| 438 | 20241126 | 114600 | 4607320700 | 45700 | 45700 | 45750 | 45700 | 177 |
| 439 | 20241126 | 114500 | 4599226700 | 45750 | 45750 | 45750 | 45700 | 221 |
| 440 | 20241126 | 114400 | 4589116300 | 45750 | 45700 | 45750 | 45700 | 85 |
| 441 | 20241126 | 114300 | 4585229350 | 45700 | 45750 | 45750 | 45700 | 154 |
| 442 | 20241126 | 114200 | 4578185450 | 45700 | 45750 | 45750 | 45700 | 593 |
| 443 | 20241126 | 114100 | 4551056700 | 45750 | 45750 | 45750 | 45700 | 98 |
| 444 | 20241126 | 114000 | 4546576900 | 45750 | 45750 | 45750 | 45700 | 155 |
| 445 | 20241126 | 113900 | 4539485700 | 45750 | 45750 | 45750 | 45700 | 86 |
| 446 | 20241126 | 113800 | 4535553150 | 45750 | 45750 | 45750 | 45700 | 99 |
| 447 | 20241126 | 113700 | 4531025900 | 45700 | 45750 | 45750 | 45700 | 141 |
| 448 | 20241126 | 113600 | 4524576900 | 45700 | 45750 | 45750 | 45700 | 100 |
| 449 | 20241126 | 113500 | 4520004850 | 45750 | 45750 | 45750 | 45700 | 483 |
| 450 | 20241126 | 113400 | 4497908000 | 45800 | 45700 | 45800 | 45700 | 193 |
| 451 | 20241126 | 113300 | 4489079150 | 45750 | 45800 | 45800 | 45700 | 109 |
| 452 | 20241126 | 113200 | 4484092800 | 45750 | 45800 | 45800 | 45750 | 75 |
| 453 | 20241126 | 113100 | 4480659550 | 45750 | 45750 | 45800 | 45750 | 165 |
| 454 | 20241126 | 113000 | 4473104600 | 45800 | 45800 | 45800 | 45750 | 76 |
| 455 | 20241126 | 112900 | 4469623850 | 45750 | 45700 | 45800 | 45700 | 261 |
| 456 | 20241126 | 112800 | 4457684650 | 45750 | 45850 | 45850 | 45700 | 1377 |
| 457 | 20241126 | 112700 | 4394649000 | 45850 | 45850 | 45850 | 45800 | 48 |
| 458 | 20241126 | 112600 | 4392448500 | 45850 | 45850 | 45850 | 45800 | 166 |
| 459 | 20241126 | 112500 | 4384838900 | 45800 | 45850 | 45850 | 45800 | 93 |
| 460 | 20241126 | 112400 | 4380578150 | 45800 | 45850 | 45850 | 45800 | 202 |
| 461 | 20241126 | 112300 | 4371323800 | 45800 | 45850 | 45850 | 45800 | 210 |
| 462 | 20241126 | 112200 | 4361697150 | 45800 | 45850 | 45850 | 45800 | 44 |
| 463 | 20241126 | 112100 | 4359680100 | 45800 | 45800 | 45850 | 45800 | 86 |
| 464 | 20241126 | 112000 | 4355738300 | 45800 | 45800 | 45850 | 45800 | 175 |
| 465 | 20241126 | 111900 | 4347716450 | 45850 | 45850 | 45850 | 45800 | 51 |
| 466 | 20241126 | 111800 | 4345378150 | 45850 | 45850 | 45850 | 45800 | 96 |
| 467 | 20241126 | 111700 | 4340980100 | 45850 | 45800 | 45850 | 45800 | 180 |
| 468 | 20241126 | 111600 | 4332728350 | 45800 | 45800 | 45800 | 45800 | 165 |
| 469 | 20241126 | 111500 | 4325171350 | 45750 | 45850 | 45850 | 45750 | 420 |
| 470 | 20241126 | 111400 | 4305933500 | 45800 | 45800 | 45850 | 45750 | 347 |
| 471 | 20241126 | 111300 | 4290039750 | 45800 | 45800 | 45850 | 45750 | 299 |
| 472 | 20241126 | 111200 | 4276356700 | 45750 | 45850 | 45850 | 45750 | 653 |
| 473 | 20241126 | 111100 | 4246478950 | 45750 | 45800 | 45800 | 45750 | 222 |
| 474 | 20241126 | 111000 | 4236315450 | 45800 | 45850 | 45850 | 45800 | 411 |
| 475 | 20241126 | 110900 | 4217491600 | 45850 | 45900 | 45900 | 45800 | 141 |
| 476 | 20241126 | 110800 | 4211027100 | 45800 | 45800 | 45850 | 45800 | 160 |
| 477 | 20241126 | 110700 | 4203693150 | 45850 | 45850 | 45850 | 45800 | 281 |
| 478 | 20241126 | 110600 | 4190810750 | 45850 | 45800 | 45850 | 45800 | 142 |
| 479 | 20241126 | 110500 | 4184302050 | 45800 | 45800 | 45800 | 45750 | 186 |
| 480 | 20241126 | 110400 | 4175784900 | 45800 | 45850 | 45900 | 45800 | 824 |
| 481 | 20241126 | 110300 | 4138004750 | 45900 | 45750 | 45900 | 45750 | 1212 |
| 482 | 20241126 | 110200 | 4082485300 | 45800 | 45750 | 45800 | 45750 | 67 |
| 483 | 20241126 | 110100 | 4079416800 | 45750 | 45750 | 45800 | 45750 | 219 |
| 484 | 20241126 | 110000 | 4069396700 | 45750 | 45750 | 45800 | 45750 | 873 |
| 485 | 20241126 | 105900 | 4029449450 | 45800 | 45800 | 45800 | 45750 | 77 |
| 486 | 20241126 | 105800 | 4025923200 | 45800 | 45800 | 45800 | 45750 | 67 |
| 487 | 20241126 | 105700 | 4022854650 | 45800 | 45750 | 45800 | 45750 | 224 |
| 488 | 20241126 | 105600 | 4012599900 | 45800 | 45750 | 45800 | 45750 | 89 |
| 489 | 20241126 | 105500 | 4008527100 | 45800 | 45750 | 45800 | 45750 | 111 |
| 490 | 20241126 | 105400 | 4003445000 | 45750 | 45800 | 45800 | 45750 | 281 |
| 491 | 20241126 | 105300 | 3990575500 | 45800 | 45750 | 45800 | 45750 | 121 |
| 492 | 20241126 | 105200 | 3985039600 | 45800 | 45650 | 45800 | 45600 | 1181 |
| 493 | 20241126 | 105100 | 3931074700 | 45650 | 45600 | 45750 | 45600 | 620 |
| 494 | 20241126 | 105000 | 3902776500 | 45600 | 45650 | 45650 | 45550 | 733 |
| 495 | 20241126 | 104900 | 3869349250 | 45650 | 45700 | 45750 | 45600 | 864 |
| 496 | 20241126 | 104800 | 3829889500 | 45700 | 45700 | 45700 | 45650 | 350 |
| 497 | 20241126 | 104700 | 3813894550 | 45650 | 45700 | 45700 | 45650 | 163 |
| 498 | 20241126 | 104600 | 3806447600 | 45700 | 45700 | 45700 | 45650 | 164 |
| 499 | 20241126 | 104500 | 3798954150 | 45650 | 45650 | 45700 | 45600 | 135 |
| 500 | 20241126 | 104400 | 3792793200 | 45650 | 45650 | 45650 | 45650 | 574 |
| 501 | 20241126 | 104300 | 3766590100 | 45650 | 45650 | 45650 | 45600 | 1069 |
| 502 | 20241126 | 104200 | 3717823150 | 45650 | 45650 | 45650 | 45600 | 321 |
| 503 | 20241126 | 104100 | 3703172900 | 45600 | 45650 | 45650 | 45600 | 235 |
| 504 | 20241126 | 104000 | 3692445200 | 45600 | 45650 | 45650 | 45600 | 312 |
| 505 | 20241126 | 103900 | 3678202850 | 45600 | 45550 | 45650 | 45550 | 256 |
| 506 | 20241126 | 103800 | 3666527200 | 45600 | 45550 | 45600 | 45550 | 176 |
| 507 | 20241126 | 103700 | 3658502050 | 45550 | 45600 | 45650 | 45550 | 213 |
| 508 | 20241126 | 103600 | 3648787750 | 45550 | 45600 | 45600 | 45550 | 64 |
| 509 | 20241126 | 103500 | 3645869750 | 45650 | 45700 | 45700 | 45600 | 981 |
| 510 | 20241126 | 103400 | 3601121500 | 45650 | 45600 | 45650 | 45600 | 466 |
| 511 | 20241126 | 103300 | 3579848650 | 45600 | 45650 | 45650 | 45600 | 53 |
| 512 | 20241126 | 103200 | 3577429500 | 45600 | 45650 | 45700 | 45600 | 193 |
| 513 | 20241126 | 103100 | 3568619600 | 45650 | 45600 | 45700 | 45600 | 213 |
| 514 | 20241126 | 103000 | 3558898100 | 45600 | 45600 | 45700 | 45600 | 284 |
| 515 | 20241126 | 102900 | 3545936400 | 45650 | 45650 | 45650 | 45600 | 104 |
| 516 | 20241126 | 102800 | 3541192050 | 45650 | 45600 | 45650 | 45550 | 386 |
| 517 | 20241126 | 102700 | 3523585650 | 45600 | 45700 | 45700 | 45600 | 1192 |
| 518 | 20241126 | 102600 | 3469195550 | 45700 | 45600 | 45700 | 45550 | 609 |
| 519 | 20241126 | 102500 | 3441414500 | 45600 | 45550 | 45600 | 45550 | 117 |
| 520 | 20241126 | 102400 | 3436080750 | 45600 | 45600 | 45600 | 45550 | 226 |
| 521 | 20241126 | 102300 | 3425781950 | 45600 | 45600 | 45600 | 45600 | 126 |
| 522 | 20241126 | 102200 | 3420036350 | 45600 | 45600 | 45600 | 45550 | 143 |
| 523 | 20241126 | 102100 | 3413521000 | 45550 | 45550 | 45600 | 45550 | 291 |
| 524 | 20241126 | 102000 | 3400256400 | 45550 | 45500 | 45550 | 45500 | 954 |
| 525 | 20241126 | 101900 | 3356817900 | 45450 | 45500 | 45500 | 45450 | 764 |
| 526 | 20241126 | 101800 | 3322090950 | 45500 | 45500 | 45500 | 45450 | 328 |
| 527 | 20241126 | 101700 | 3307167300 | 45500 | 45500 | 45550 | 45500 | 872 |
| 528 | 20241126 | 101600 | 3267486200 | 45500 | 45550 | 45550 | 45500 | 115 |
| 529 | 20241126 | 101500 | 3262249800 | 45550 | 45550 | 45550 | 45500 | 124 |
| 530 | 20241126 | 101400 | 3256601900 | 45550 | 45550 | 45550 | 45500 | 223 |
| 531 | 20241126 | 101300 | 3246448900 | 45500 | 45550 | 45550 | 45500 | 330 |
| 532 | 20241126 | 101200 | 3231419000 | 45550 | 45550 | 45550 | 45500 | 220 |
| 533 | 20241126 | 101100 | 3221403650 | 45550 | 45550 | 45550 | 45500 | 831 |
| 534 | 20241126 | 101000 | 3183586300 | 45550 | 45550 | 45550 | 45500 | 579 |
| 535 | 20241126 | 100900 | 3157239350 | 45500 | 45500 | 45550 | 45500 | 279 |
| 536 | 20241126 | 100800 | 3144542650 | 45500 | 45500 | 45500 | 45450 | 81 |
| 537 | 20241126 | 100700 | 3140858000 | 45500 | 45550 | 45550 | 45500 | 744 |
| 538 | 20241126 | 100600 | 3107004900 | 45500 | 45500 | 45550 | 45450 | 323 |
| 539 | 20241126 | 100500 | 3092309600 | 45450 | 45500 | 45500 | 45450 | 399 |
| 540 | 20241126 | 100400 | 3074168350 | 45500 | 45500 | 45500 | 45450 | 250 |
| 541 | 20241126 | 100300 | 3062797900 | 45450 | 45550 | 45550 | 45450 | 1324 |
| 542 | 20241126 | 100200 | 3002561450 | 45500 | 45500 | 45550 | 45500 | 84 |
| 543 | 20241126 | 100100 | 2998738500 | 45500 | 45550 | 45550 | 45500 | 207 |
| 544 | 20241126 | 100000 | 2989317200 | 45550 | 45600 | 45650 | 45550 | 641 |
| 545 | 20241126 | 095900 | 2960097750 | 45600 | 45550 | 45600 | 45550 | 813 |
| 546 | 20241126 | 095800 | 2923061250 | 45550 | 45650 | 45700 | 45550 | 181 |
| 547 | 20241126 | 095700 | 2914800050 | 45650 | 45600 | 45650 | 45550 | 472 |
| 548 | 20241126 | 095600 | 2893276000 | 45600 | 45550 | 45600 | 45550 | 136 |
| 549 | 20241126 | 095500 | 2887079550 | 45600 | 45600 | 45600 | 45550 | 134 |
| 550 | 20241126 | 095400 | 2880971850 | 45550 | 45600 | 45600 | 45550 | 625 |
| 551 | 20241126 | 095300 | 2852474900 | 45600 | 45650 | 45650 | 45600 | 817 |
| 552 | 20241126 | 095200 | 2815203300 | 45600 | 45650 | 45650 | 45600 | 281 |
| 553 | 20241126 | 095100 | 2802387250 | 45600 | 45600 | 45650 | 45550 | 220 |
| 554 | 20241126 | 095000 | 2792359550 | 45600 | 45600 | 45600 | 45550 | 418 |
| 555 | 20241126 | 094900 | 2773315200 | 45600 | 45600 | 45650 | 45550 | 229 |
| 556 | 20241126 | 094800 | 2762875450 | 45600 | 45600 | 45700 | 45600 | 511 |
| 557 | 20241126 | 094700 | 2739558600 | 45650 | 45650 | 45700 | 45600 | 2305 |
| 558 | 20241126 | 094600 | 2634284500 | 45650 | 45600 | 45650 | 45550 | 300 |
| 559 | 20241126 | 094500 | 2620606000 | 45600 | 45600 | 45600 | 45550 | 305 |
| 560 | 20241126 | 094400 | 2606707250 | 45550 | 45600 | 45600 | 45550 | 385 |
| 561 | 20241126 | 094300 | 2589154350 | 45550 | 45600 | 45600 | 45550 | 315 |
| 562 | 20241126 | 094200 | 2574796050 | 45600 | 45550 | 45600 | 45550 | 252 |
| 563 | 20241126 | 094100 | 2563315350 | 45550 | 45550 | 45550 | 45500 | 178 |
| 564 | 20241126 | 094000 | 2555210150 | 45550 | 45450 | 45550 | 45450 | 341 |
| 565 | 20241126 | 093900 | 2539689800 | 45450 | 45450 | 45500 | 45400 | 895 |
| 566 | 20241126 | 093800 | 2499010950 | 45450 | 45450 | 45450 | 45400 | 103 |
| 567 | 20241126 | 093700 | 2494329650 | 45450 | 45400 | 45450 | 45400 | 712 |
| 568 | 20241126 | 093600 | 2461975300 | 45450 | 45400 | 45450 | 45350 | 853 |
| 569 | 20241126 | 093500 | 2423250650 | 45350 | 45400 | 45450 | 45350 | 5616 |
| 570 | 20241126 | 093400 | 2168392350 | 45450 | 45550 | 45550 | 45450 | 6888 |
| 571 | 20241126 | 093300 | 1855089650 | 45550 | 45550 | 45550 | 45500 | 329 |
| 572 | 20241126 | 093200 | 1840104000 | 45550 | 45600 | 45600 | 45550 | 121 |
| 573 | 20241126 | 093100 | 1834592150 | 45650 | 45600 | 45650 | 45500 | 3973 |
| 574 | 20241126 | 093000 | 1653578950 | 45600 | 45600 | 45600 | 45550 | 109 |
| 575 | 20241126 | 092900 | 1648610650 | 45600 | 45600 | 45650 | 45550 | 334 |
| 576 | 20241126 | 092800 | 1633380550 | 45600 | 45600 | 45650 | 45600 | 744 |
| 577 | 20241126 | 092700 | 1599452600 | 45650 | 45650 | 45650 | 45600 | 68 |
| 578 | 20241126 | 092600 | 1596349450 | 45650 | 45650 | 45650 | 45600 | 451 |
| 579 | 20241126 | 092500 | 1575761650 | 45650 | 45600 | 45650 | 45550 | 954 |
| 580 | 20241126 | 092400 | 1532245700 | 45600 | 45700 | 45700 | 45600 | 1676 |
| 581 | 20241126 | 092300 | 1455782900 | 45650 | 45700 | 45700 | 45650 | 202 |
| 582 | 20241126 | 092200 | 1446554900 | 45700 | 45650 | 45700 | 45650 | 439 |
| 583 | 20241126 | 092100 | 1426512950 | 45650 | 45650 | 45700 | 45600 | 2607 |
| 584 | 20241126 | 092000 | 1307524650 | 45700 | 45700 | 45750 | 45700 | 289 |
| 585 | 20241126 | 091900 | 1294317300 | 45700 | 45750 | 45750 | 45600 | 3294 |
| 586 | 20241126 | 091800 | 1144013000 | 45750 | 45700 | 45800 | 45700 | 521 |
| 587 | 20241126 | 091700 | 1120187650 | 45700 | 45800 | 45800 | 45700 | 4007 |
| 588 | 20241126 | 091600 | 936900850 | 45750 | 45800 | 45800 | 45750 | 130 |
| 589 | 20241126 | 091500 | 930947650 | 45800 | 45800 | 45800 | 45750 | 668 |
| 590 | 20241126 | 091400 | 900353350 | 45800 | 45800 | 45800 | 45750 | 622 |
| 591 | 20241126 | 091300 | 871880950 | 45800 | 45900 | 45900 | 45750 | 2601 |
| 592 | 20241126 | 091200 | 752709600 | 45950 | 45900 | 45950 | 45900 | 39 |
| 593 | 20241126 | 091100 | 750919200 | 45900 | 45900 | 45950 | 45900 | 1023 |
| 594 | 20241126 | 091000 | 703935900 | 45900 | 46000 | 46000 | 45850 | 1082 |
| 595 | 20241126 | 090900 | 654296650 | 46000 | 45950 | 46000 | 45950 | 47 |
| 596 | 20241126 | 090800 | 652136000 | 45900 | 45900 | 45950 | 45900 | 481 |
| 597 | 20241126 | 090700 | 630053300 | 45900 | 45900 | 45900 | 45900 | 364 |
| 598 | 20241126 | 090600 | 613345700 | 45850 | 45900 | 45900 | 45850 | 582 |
| 599 | 20241126 | 090500 | 586634550 | 45850 | 45950 | 45950 | 45850 | 419 |
| 600 | 20241126 | 090400 | 567397850 | 45950 | 45900 | 45950 | 45900 | 502 |
| 601 | 20241126 | 090300 | 544352650 | 45900 | 45800 | 45950 | 45800 | 880 |
| 602 | 20241126 | 090200 | 503978450 | 45800 | 45850 | 45950 | 45750 | 4216 |
| 603 | 20241126 | 090100 | 310753150 | 45950 | 45850 | 45950 | 45800 | 606 |
| 604 | 20241126 | 090000 | 282968600 | 45900 | 45950 | 45950 | 45750 | 6162 |