32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 3 | 20241129 | 190200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20241129 | 190100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20241129 | 190000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20241129 | 185900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20241129 | 185800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20241129 | 185700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20241129 | 185600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20241129 | 185500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20241129 | 185400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20241129 | 185300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20241129 | 185200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20241129 | 185100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20241129 | 185000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20241129 | 184900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20241129 | 184800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20241129 | 184700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20241129 | 184600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20241129 | 184500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20241129 | 184400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20241129 | 184300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20241129 | 184200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20241129 | 184100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20241129 | 184000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20241129 | 183900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20241129 | 183800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20241129 | 183700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20241129 | 183600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20241129 | 183500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20241129 | 183400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20241129 | 183300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 33 | 20241129 | 183200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20241129 | 183100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20241129 | 183000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20241129 | 182900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20241129 | 182800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20241129 | 182700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20241129 | 182600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20241129 | 182500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20241129 | 182400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20241129 | 182300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20241129 | 182200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20241129 | 182100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20241129 | 182000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20241129 | 181900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20241129 | 181800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20241129 | 181700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20241129 | 181600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20241129 | 181500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20241129 | 181400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20241129 | 181300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20241129 | 181200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20241129 | 181100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20241129 | 181000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20241129 | 180900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20241129 | 180800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20241129 | 180700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20241129 | 180600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20241129 | 180500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20241129 | 180400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20241129 | 180300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 63 | 20241129 | 180200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20241129 | 180100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20241129 | 180000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20241129 | 175900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20241129 | 175800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20241129 | 175700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20241129 | 175600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20241129 | 175500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20241129 | 175400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20241129 | 175300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20241129 | 175200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20241129 | 175100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20241129 | 175000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20241129 | 174900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20241129 | 174800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20241129 | 174700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20241129 | 174600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20241129 | 174500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20241129 | 174400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20241129 | 174300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20241129 | 174200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20241129 | 174100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20241129 | 174000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20241129 | 173900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20241129 | 173800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20241129 | 173700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20241129 | 173600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20241129 | 173500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20241129 | 173400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20241129 | 173300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 93 | 20241129 | 173200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20241129 | 173100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20241129 | 173000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20241129 | 172900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20241129 | 172800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20241129 | 172700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20241129 | 172600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20241129 | 172500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20241129 | 172400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20241129 | 172300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20241129 | 172200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20241129 | 172100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20241129 | 172000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20241129 | 171900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20241129 | 171800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20241129 | 171700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20241129 | 171600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20241129 | 171500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20241129 | 171400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20241129 | 171300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20241129 | 171200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20241129 | 171100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20241129 | 171000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20241129 | 170900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20241129 | 170800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20241129 | 170700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20241129 | 170600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20241129 | 170500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20241129 | 170400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20241129 | 170300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 123 | 20241129 | 170200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20241129 | 170100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20241129 | 170000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20241129 | 165900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20241129 | 165800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20241129 | 165700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20241129 | 165600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20241129 | 165500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20241129 | 165400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20241129 | 165300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20241129 | 165200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20241129 | 165100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20241129 | 165000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20241129 | 164900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20241129 | 164800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20241129 | 164700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20241129 | 164600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20241129 | 164500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20241129 | 164400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20241129 | 164300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20241129 | 164200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20241129 | 164100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20241129 | 164000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20241129 | 163900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20241129 | 163800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20241129 | 163700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20241129 | 163600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20241129 | 163500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20241129 | 163400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20241129 | 163300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 153 | 20241129 | 163200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20241129 | 163100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20241129 | 163000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20241129 | 162900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20241129 | 162800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20241129 | 162700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20241129 | 162600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20241129 | 162500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20241129 | 162400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20241129 | 162300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20241129 | 162200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20241129 | 162100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20241129 | 162000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20241129 | 161900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20241129 | 161800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20241129 | 161700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20241129 | 161600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20241129 | 161500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20241129 | 161400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20241129 | 161300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20241129 | 161200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20241129 | 161100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20241129 | 161000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20241129 | 160900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20241129 | 160800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20241129 | 160700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20241129 | 160600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20241129 | 160500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20241129 | 160400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20241129 | 160300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 183 | 20241129 | 160200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20241129 | 160100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20241129 | 160000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20241129 | 155900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20241129 | 155800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20241129 | 155700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20241129 | 155600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20241129 | 155500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20241129 | 155400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20241129 | 155300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20241129 | 155200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20241129 | 155100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20241129 | 155000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20241129 | 154900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20241129 | 154800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20241129 | 154700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20241129 | 154600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20241129 | 154500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20241129 | 154400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20241129 | 154300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20241129 | 154200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20241129 | 154100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20241129 | 154000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20241129 | 153900 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20241129 | 153800 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20241129 | 153700 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20241129 | 153600 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20241129 | 153500 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20241129 | 153400 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20241129 | 153300 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 213 | 20241129 | 153200 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20241129 | 153100 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20241129 | 153000 | 12661675450 | 47600 | 47600 | 47600 | 47600 | 27193 |
| 216 | 20241129 | 152900 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20241129 | 152800 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20241129 | 152700 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20241129 | 152600 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20241129 | 152500 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20241129 | 152400 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20241129 | 152300 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20241129 | 152200 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20241129 | 152100 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20241129 | 152000 | 11367288650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20241129 | 151900 | 11367288650 | 47300 | 47350 | 47350 | 47300 | 330 |
| 227 | 20241129 | 151800 | 11351667800 | 47300 | 47350 | 47350 | 47300 | 159 |
| 228 | 20241129 | 151700 | 11344142150 | 47350 | 47350 | 47350 | 47300 | 224 |
| 229 | 20241129 | 151600 | 11333540950 | 47300 | 47300 | 47350 | 47300 | 212 |
| 230 | 20241129 | 151500 | 11323511950 | 47350 | 47300 | 47350 | 47300 | 382 |
| 231 | 20241129 | 151400 | 11305436550 | 47350 | 47350 | 47350 | 47300 | 220 |
| 232 | 20241129 | 151300 | 11295026200 | 47300 | 47300 | 47350 | 47300 | 1130 |
| 233 | 20241129 | 151200 | 11241524600 | 47350 | 47300 | 47350 | 47300 | 109 |
| 234 | 20241129 | 151100 | 11236364000 | 47300 | 47350 | 47350 | 47300 | 187 |
| 235 | 20241129 | 151000 | 11227514150 | 47300 | 47350 | 47350 | 47250 | 1640 |
| 236 | 20241129 | 150900 | 11149937000 | 47300 | 47300 | 47350 | 47300 | 1147 |
| 237 | 20241129 | 150800 | 11095654700 | 47350 | 47350 | 47350 | 47300 | 213 |
| 238 | 20241129 | 150700 | 11085573200 | 47300 | 47300 | 47350 | 47250 | 1369 |
| 239 | 20241129 | 150600 | 11020825400 | 47300 | 47350 | 47350 | 47250 | 1123 |
| 240 | 20241129 | 150500 | 10967704650 | 47300 | 47350 | 47350 | 47300 | 2388 |
| 241 | 20241129 | 150400 | 10854740650 | 47350 | 47350 | 47350 | 47300 | 952 |
| 242 | 20241129 | 150300 | 10809676150 | 47300 | 47300 | 47350 | 47300 | 527 |
| 243 | 20241129 | 150200 | 10784743550 | 47350 | 47350 | 47350 | 47300 | 286 |
| 244 | 20241129 | 150100 | 10771201700 | 47350 | 47300 | 47350 | 47300 | 339 |
| 245 | 20241129 | 150000 | 10755151800 | 47300 | 47350 | 47350 | 47300 | 152 |
| 246 | 20241129 | 145900 | 10747955000 | 47350 | 47350 | 47350 | 47300 | 275 |
| 247 | 20241129 | 145800 | 10734935300 | 47350 | 47350 | 47400 | 47300 | 1143 |
| 248 | 20241129 | 145700 | 10680810100 | 47400 | 47300 | 47400 | 47300 | 1917 |
| 249 | 20241129 | 145600 | 10590037650 | 47350 | 47350 | 47350 | 47300 | 268 |
| 250 | 20241129 | 145500 | 10577354300 | 47300 | 47300 | 47350 | 47300 | 239 |
| 251 | 20241129 | 145400 | 10566043600 | 47300 | 47300 | 47350 | 47300 | 299 |
| 252 | 20241129 | 145300 | 10551898800 | 47350 | 47400 | 47400 | 47300 | 2331 |
| 253 | 20241129 | 145200 | 10441531200 | 47400 | 47400 | 47400 | 47350 | 351 |
| 254 | 20241129 | 145100 | 10424896350 | 47400 | 47450 | 47450 | 47350 | 402 |
| 255 | 20241129 | 145000 | 10405842000 | 47400 | 47450 | 47500 | 47350 | 1041 |
| 256 | 20241129 | 144900 | 10356459650 | 47500 | 47350 | 47500 | 47350 | 803 |
| 257 | 20241129 | 144800 | 10318379500 | 47350 | 47400 | 47450 | 47350 | 471 |
| 258 | 20241129 | 144700 | 10296057750 | 47450 | 47450 | 47450 | 47400 | 407 |
| 259 | 20241129 | 144600 | 10276759350 | 47400 | 47400 | 47450 | 47400 | 153 |
| 260 | 20241129 | 144500 | 10269502800 | 47450 | 47500 | 47550 | 47400 | 1277 |
| 261 | 20241129 | 144400 | 10208892150 | 47500 | 47500 | 47550 | 47500 | 300 |
| 262 | 20241129 | 144300 | 10194636050 | 47500 | 47500 | 47550 | 47500 | 217 |
| 263 | 20241129 | 144200 | 10184324200 | 47550 | 47500 | 47550 | 47450 | 951 |
| 264 | 20241129 | 144100 | 10139179200 | 47450 | 47550 | 47550 | 47450 | 740 |
| 265 | 20241129 | 144000 | 10104029900 | 47500 | 47500 | 47550 | 47500 | 125 |
| 266 | 20241129 | 143900 | 10098087950 | 47500 | 47500 | 47550 | 47500 | 63 |
| 267 | 20241129 | 143800 | 10095094850 | 47550 | 47550 | 47550 | 47500 | 179 |
| 268 | 20241129 | 143700 | 10086587700 | 47550 | 47550 | 47550 | 47450 | 210 |
| 269 | 20241129 | 143600 | 10076608750 | 47550 | 47500 | 47550 | 47450 | 225 |
| 270 | 20241129 | 143500 | 10065913200 | 47550 | 47500 | 47550 | 47450 | 213 |
| 271 | 20241129 | 143400 | 10055791450 | 47500 | 47500 | 47550 | 47450 | 223 |
| 272 | 20241129 | 143300 | 10045196700 | 47500 | 47550 | 47550 | 47500 | 1259 |
| 273 | 20241129 | 143200 | 9985393200 | 47550 | 47550 | 47550 | 47500 | 293 |
| 274 | 20241129 | 143100 | 9971461850 | 47550 | 47600 | 47600 | 47550 | 370 |
| 275 | 20241129 | 143000 | 9953864300 | 47600 | 47550 | 47600 | 47550 | 714 |
| 276 | 20241129 | 142900 | 9919912500 | 47600 | 47550 | 47600 | 47550 | 169 |
| 277 | 20241129 | 142800 | 9911871850 | 47550 | 47600 | 47600 | 47550 | 242 |
| 278 | 20241129 | 142700 | 9900360100 | 47600 | 47550 | 47600 | 47550 | 106 |
| 279 | 20241129 | 142600 | 9895318000 | 47600 | 47600 | 47600 | 47550 | 207 |
| 280 | 20241129 | 142500 | 9885468300 | 47600 | 47600 | 47600 | 47550 | 157 |
| 281 | 20241129 | 142400 | 9877998000 | 47600 | 47550 | 47600 | 47550 | 78 |
| 282 | 20241129 | 142300 | 9874287550 | 47550 | 47600 | 47600 | 47550 | 251 |
| 283 | 20241129 | 142200 | 9862347200 | 47550 | 47550 | 47600 | 47550 | 158 |
| 284 | 20241129 | 142100 | 9854829500 | 47550 | 47550 | 47600 | 47500 | 231 |
| 285 | 20241129 | 142000 | 9843843850 | 47550 | 47600 | 47650 | 47550 | 2018 |
| 286 | 20241129 | 141900 | 9747804100 | 47650 | 47650 | 47650 | 47600 | 156 |
| 287 | 20241129 | 141800 | 9740373400 | 47650 | 47650 | 47650 | 47600 | 73 |
| 288 | 20241129 | 141700 | 9736896300 | 47600 | 47650 | 47650 | 47600 | 116 |
| 289 | 20241129 | 141600 | 9731370250 | 47600 | 47700 | 47700 | 47600 | 147 |
| 290 | 20241129 | 141500 | 9724362450 | 47700 | 47600 | 47700 | 47600 | 196 |
| 291 | 20241129 | 141400 | 9715023650 | 47650 | 47650 | 47650 | 47600 | 388 |
| 292 | 20241129 | 141300 | 9696537700 | 47650 | 47600 | 47650 | 47600 | 229 |
| 293 | 20241129 | 141200 | 9685632700 | 47650 | 47650 | 47650 | 47600 | 287 |
| 294 | 20241129 | 141100 | 9671960800 | 47600 | 47650 | 47650 | 47600 | 112 |
| 295 | 20241129 | 141000 | 9666625000 | 47650 | 47600 | 47650 | 47600 | 180 |
| 296 | 20241129 | 140900 | 9658052400 | 47600 | 47600 | 47650 | 47600 | 71 |
| 297 | 20241129 | 140800 | 9654671550 | 47600 | 47600 | 47650 | 47600 | 158 |
| 298 | 20241129 | 140700 | 9647146050 | 47600 | 47600 | 47650 | 47600 | 164 |
| 299 | 20241129 | 140600 | 9639335100 | 47650 | 47700 | 47750 | 47600 | 281 |
| 300 | 20241129 | 140500 | 9625946150 | 47700 | 47700 | 47750 | 47650 | 873 |
| 301 | 20241129 | 140400 | 9584322400 | 47700 | 47750 | 47750 | 47700 | 140 |
| 302 | 20241129 | 140300 | 9577640350 | 47750 | 47750 | 47750 | 47700 | 58 |
| 303 | 20241129 | 140200 | 9574873400 | 47750 | 47650 | 47750 | 47650 | 158 |
| 304 | 20241129 | 140100 | 9567333450 | 47700 | 47700 | 47750 | 47650 | 370 |
| 305 | 20241129 | 140000 | 9549681150 | 47700 | 47700 | 47750 | 47700 | 1362 |
| 306 | 20241129 | 135900 | 9484710750 | 47750 | 47700 | 47750 | 47700 | 343 |
| 307 | 20241129 | 135800 | 9468335900 | 47750 | 47750 | 47750 | 47700 | 199 |
| 308 | 20241129 | 135700 | 9458835500 | 47750 | 47750 | 47750 | 47700 | 78 |
| 309 | 20241129 | 135600 | 9455114250 | 47750 | 47750 | 47750 | 47700 | 904 |
| 310 | 20241129 | 135500 | 9411986950 | 47750 | 47700 | 47750 | 47700 | 233 |
| 311 | 20241129 | 135400 | 9400863050 | 47750 | 47700 | 47750 | 47700 | 90 |
| 312 | 20241129 | 135300 | 9396568700 | 47750 | 47750 | 47750 | 47700 | 152 |
| 313 | 20241129 | 135200 | 9389312400 | 47750 | 47750 | 47750 | 47700 | 116 |
| 314 | 20241129 | 135100 | 9383774200 | 47700 | 47700 | 47750 | 47700 | 167 |
| 315 | 20241129 | 135000 | 9375805450 | 47750 | 47750 | 47750 | 47700 | 244 |
| 316 | 20241129 | 134900 | 9364155700 | 47750 | 47700 | 47750 | 47700 | 261 |
| 317 | 20241129 | 134800 | 9351701300 | 47700 | 47750 | 47750 | 47700 | 197 |
| 318 | 20241129 | 134700 | 9342297550 | 47750 | 47750 | 47750 | 47700 | 154 |
| 319 | 20241129 | 134600 | 9334946850 | 47750 | 47750 | 47750 | 47700 | 131 |
| 320 | 20241129 | 134500 | 9328694400 | 47700 | 47700 | 47750 | 47700 | 231 |
| 321 | 20241129 | 134400 | 9317675000 | 47750 | 47750 | 47750 | 47700 | 101 |
| 322 | 20241129 | 134300 | 9312852850 | 47750 | 47700 | 47750 | 47700 | 136 |
| 323 | 20241129 | 134200 | 9306361450 | 47700 | 47750 | 47750 | 47700 | 94 |
| 324 | 20241129 | 134100 | 9301874300 | 47700 | 47700 | 47750 | 47650 | 256 |
| 325 | 20241129 | 134000 | 9289661150 | 47700 | 47650 | 47700 | 47650 | 323 |
| 326 | 20241129 | 133900 | 9274254750 | 47700 | 47750 | 47750 | 47700 | 753 |
| 327 | 20241129 | 133800 | 9238336150 | 47700 | 47750 | 47750 | 47700 | 175 |
| 328 | 20241129 | 133700 | 9229982200 | 47750 | 47750 | 47750 | 47700 | 131 |
| 329 | 20241129 | 133600 | 9223729000 | 47700 | 47750 | 47750 | 47700 | 37 |
| 330 | 20241129 | 133500 | 9221963500 | 47750 | 47750 | 47750 | 47700 | 256 |
| 331 | 20241129 | 133400 | 9209748050 | 47700 | 47750 | 47750 | 47700 | 139 |
| 332 | 20241129 | 133300 | 9203111450 | 47750 | 47700 | 47750 | 47700 | 142 |
| 333 | 20241129 | 133200 | 9196336550 | 47750 | 47700 | 47750 | 47700 | 83 |
| 334 | 20241129 | 133100 | 9192373800 | 47750 | 47700 | 47750 | 47700 | 189 |
| 335 | 20241129 | 133000 | 9183353100 | 47750 | 47750 | 47750 | 47700 | 668 |
| 336 | 20241129 | 132900 | 9151484800 | 47750 | 47750 | 47750 | 47700 | 25 |
| 337 | 20241129 | 132800 | 9150291300 | 47650 | 47700 | 47700 | 47650 | 237 |
| 338 | 20241129 | 132700 | 9138986950 | 47650 | 47700 | 47700 | 47650 | 105 |
| 339 | 20241129 | 132600 | 9133979550 | 47650 | 47700 | 47700 | 47650 | 170 |
| 340 | 20241129 | 132500 | 9125878350 | 47650 | 47700 | 47750 | 47600 | 1027 |
| 341 | 20241129 | 132400 | 9076933300 | 47750 | 47750 | 47750 | 47700 | 154 |
| 342 | 20241129 | 132300 | 9069582400 | 47700 | 47700 | 47750 | 47650 | 64 |
| 343 | 20241129 | 132200 | 9066529650 | 47700 | 47700 | 47750 | 47700 | 1154 |
| 344 | 20241129 | 132100 | 9011479300 | 47750 | 47750 | 47750 | 47700 | 128 |
| 345 | 20241129 | 132000 | 9005369250 | 47700 | 47700 | 47750 | 47700 | 155 |
| 346 | 20241129 | 131900 | 8997972500 | 47700 | 47700 | 47750 | 47700 | 123 |
| 347 | 20241129 | 131800 | 8992101700 | 47750 | 47750 | 47750 | 47700 | 257 |
| 348 | 20241129 | 131700 | 8979834100 | 47750 | 47700 | 47750 | 47700 | 182 |
| 349 | 20241129 | 131600 | 8971147850 | 47700 | 47700 | 47750 | 47700 | 395 |
| 350 | 20241129 | 131500 | 8952298800 | 47750 | 47750 | 47750 | 47700 | 203 |
| 351 | 20241129 | 131400 | 8942611300 | 47750 | 47750 | 47750 | 47700 | 76 |
| 352 | 20241129 | 131300 | 8938984650 | 47750 | 47700 | 47750 | 47700 | 124 |
| 353 | 20241129 | 131200 | 8933064300 | 47700 | 47750 | 47750 | 47700 | 111 |
| 354 | 20241129 | 131100 | 8927765500 | 47750 | 47700 | 47750 | 47700 | 153 |
| 355 | 20241129 | 131000 | 8920466200 | 47750 | 47700 | 47750 | 47700 | 115 |
| 356 | 20241129 | 130900 | 8914976500 | 47750 | 47700 | 47750 | 47700 | 125 |
| 357 | 20241129 | 130800 | 8909009700 | 47700 | 47750 | 47750 | 47700 | 46 |
| 358 | 20241129 | 130700 | 8906815250 | 47700 | 47750 | 47750 | 47700 | 129 |
| 359 | 20241129 | 130600 | 8900657600 | 47750 | 47700 | 47750 | 47700 | 246 |
| 360 | 20241129 | 130500 | 8888917900 | 47700 | 47700 | 47750 | 47700 | 110 |
| 361 | 20241129 | 130400 | 8883670450 | 47750 | 47700 | 47750 | 47700 | 350 |
| 362 | 20241129 | 130300 | 8866970450 | 47700 | 47750 | 47750 | 47700 | 175 |
| 363 | 20241129 | 130200 | 8858617800 | 47700 | 47750 | 47750 | 47700 | 1550 |
| 364 | 20241129 | 130100 | 8784681850 | 47700 | 47700 | 47750 | 47700 | 233 |
| 365 | 20241129 | 130000 | 8773564050 | 47700 | 47750 | 47750 | 47700 | 313 |
| 366 | 20241129 | 125900 | 8758629550 | 47750 | 47700 | 47750 | 47700 | 92 |
| 367 | 20241129 | 125800 | 8754240600 | 47750 | 47750 | 47750 | 47700 | 265 |
| 368 | 20241129 | 125700 | 8741596300 | 47700 | 47750 | 47750 | 47700 | 193 |
| 369 | 20241129 | 125600 | 8732385450 | 47750 | 47700 | 47750 | 47700 | 56 |
| 370 | 20241129 | 125500 | 8729712650 | 47700 | 47750 | 47750 | 47700 | 1339 |
| 371 | 20241129 | 125400 | 8665838250 | 47750 | 47700 | 47750 | 47700 | 105 |
| 372 | 20241129 | 125300 | 8660825750 | 47700 | 47700 | 47750 | 47700 | 74 |
| 373 | 20241129 | 125200 | 8657294650 | 47700 | 47700 | 47750 | 47700 | 1757 |
| 374 | 20241129 | 125100 | 8573477500 | 47700 | 47700 | 47750 | 47700 | 220 |
| 375 | 20241129 | 125000 | 8562978050 | 47700 | 47750 | 47750 | 47700 | 577 |
| 376 | 20241129 | 124900 | 8535428600 | 47750 | 47700 | 47750 | 47700 | 142 |
| 377 | 20241129 | 124800 | 8528649950 | 47750 | 47750 | 47750 | 47700 | 148 |
| 378 | 20241129 | 124700 | 8521583550 | 47700 | 47750 | 47750 | 47700 | 2286 |
| 379 | 20241129 | 124600 | 8412429750 | 47700 | 47700 | 47750 | 47700 | 124 |
| 380 | 20241129 | 124500 | 8406510900 | 47700 | 47750 | 47750 | 47700 | 126 |
| 381 | 20241129 | 124400 | 8400495950 | 47700 | 47700 | 47750 | 47700 | 85 |
| 382 | 20241129 | 124300 | 8396438750 | 47700 | 47750 | 47750 | 47700 | 113 |
| 383 | 20241129 | 124200 | 8391044350 | 47700 | 47750 | 47750 | 47700 | 186 |
| 384 | 20241129 | 124100 | 8382165150 | 47750 | 47750 | 47750 | 47700 | 17 |
| 385 | 20241129 | 124000 | 8381353950 | 47750 | 47700 | 47750 | 47700 | 131 |
| 386 | 20241129 | 123900 | 8375100200 | 47700 | 47750 | 47750 | 47700 | 140 |
| 387 | 20241129 | 123800 | 8368416850 | 47700 | 47700 | 47750 | 47700 | 52 |
| 388 | 20241129 | 123700 | 8365935300 | 47750 | 47750 | 47750 | 47700 | 106 |
| 389 | 20241129 | 123600 | 8360875250 | 47750 | 47700 | 47750 | 47700 | 219 |
| 390 | 20241129 | 123500 | 8350419050 | 47750 | 47750 | 47750 | 47700 | 31 |
| 391 | 20241129 | 123400 | 8348938850 | 47700 | 47700 | 47750 | 47700 | 115 |
| 392 | 20241129 | 123300 | 8343449500 | 47750 | 47700 | 47750 | 47700 | 1082 |
| 393 | 20241129 | 123200 | 8291834050 | 47750 | 47750 | 47750 | 47700 | 33 |
| 394 | 20241129 | 123100 | 8290259200 | 47750 | 47700 | 47750 | 47700 | 137 |
| 395 | 20241129 | 123000 | 8283719600 | 47750 | 47700 | 47750 | 47650 | 693 |
| 396 | 20241129 | 122900 | 8250659050 | 47700 | 47700 | 47700 | 47650 | 1293 |
| 397 | 20241129 | 122800 | 8188984900 | 47700 | 47650 | 47700 | 47650 | 1240 |
| 398 | 20241129 | 122700 | 8129837950 | 47700 | 47750 | 47750 | 47650 | 3031 |
| 399 | 20241129 | 122600 | 7985259950 | 47700 | 47700 | 47750 | 47700 | 80 |
| 400 | 20241129 | 122500 | 7981442650 | 47750 | 47700 | 47750 | 47700 | 98 |
| 401 | 20241129 | 122400 | 7976764000 | 47700 | 47750 | 47750 | 47700 | 114 |
| 402 | 20241129 | 122300 | 7971321250 | 47700 | 47700 | 47750 | 47700 | 68 |
| 403 | 20241129 | 122200 | 7968077150 | 47700 | 47700 | 47750 | 47700 | 1157 |
| 404 | 20241129 | 122100 | 7912887400 | 47700 | 47700 | 47750 | 47700 | 194 |
| 405 | 20241129 | 122000 | 7903628750 | 47700 | 47700 | 47750 | 47700 | 55 |
| 406 | 20241129 | 121900 | 7901004200 | 47750 | 47750 | 47750 | 47700 | 109 |
| 407 | 20241129 | 121800 | 7895800350 | 47750 | 47750 | 47750 | 47700 | 106 |
| 408 | 20241129 | 121700 | 7890740150 | 47700 | 47700 | 47750 | 47700 | 393 |
| 409 | 20241129 | 121600 | 7871994000 | 47700 | 47700 | 47700 | 47650 | 183 |
| 410 | 20241129 | 121500 | 7863270050 | 47600 | 47700 | 47700 | 47600 | 1318 |
| 411 | 20241129 | 121400 | 7800483850 | 47700 | 47700 | 47700 | 47650 | 59 |
| 412 | 20241129 | 121300 | 7797669600 | 47700 | 47650 | 47700 | 47650 | 111 |
| 413 | 20241129 | 121200 | 7792376700 | 47700 | 47650 | 47700 | 47600 | 1155 |
| 414 | 20241129 | 121100 | 7737336450 | 47600 | 47650 | 47650 | 47600 | 68 |
| 415 | 20241129 | 121000 | 7734099350 | 47650 | 47650 | 47650 | 47600 | 430 |
| 416 | 20241129 | 120900 | 7713610700 | 47650 | 47700 | 47750 | 47650 | 376 |
| 417 | 20241129 | 120800 | 7695680450 | 47750 | 47700 | 47750 | 47650 | 802 |
| 418 | 20241129 | 120700 | 7657424700 | 47700 | 47650 | 47700 | 47600 | 117 |
| 419 | 20241129 | 120600 | 7651846400 | 47650 | 47650 | 47650 | 47650 | 637 |
| 420 | 20241129 | 120500 | 7621493350 | 47650 | 47700 | 47750 | 47600 | 1382 |
| 421 | 20241129 | 120400 | 7555634600 | 47700 | 47700 | 47700 | 47700 | 422 |
| 422 | 20241129 | 120300 | 7535505200 | 47700 | 47700 | 47750 | 47650 | 199 |
| 423 | 20241129 | 120200 | 7526012650 | 47650 | 47700 | 47750 | 47650 | 5228 |
| 424 | 20241129 | 120100 | 7276484050 | 47700 | 47650 | 47700 | 47650 | 99 |
| 425 | 20241129 | 120000 | 7271763150 | 47650 | 47650 | 47700 | 47650 | 510 |
| 426 | 20241129 | 115900 | 7247440250 | 47650 | 47700 | 47700 | 47650 | 484 |
| 427 | 20241129 | 115800 | 7224358850 | 47700 | 47700 | 47700 | 47650 | 151 |
| 428 | 20241129 | 115700 | 7217159550 | 47700 | 47700 | 47700 | 47600 | 277 |
| 429 | 20241129 | 115600 | 7203954400 | 47700 | 47650 | 47700 | 47650 | 260 |
| 430 | 20241129 | 115500 | 7191564300 | 47700 | 47650 | 47700 | 47600 | 703 |
| 431 | 20241129 | 115400 | 7158066800 | 47650 | 47650 | 47650 | 47600 | 280 |
| 432 | 20241129 | 115300 | 7144727250 | 47600 | 47650 | 47650 | 47600 | 522 |
| 433 | 20241129 | 115200 | 7119859150 | 47650 | 47600 | 47650 | 47600 | 237 |
| 434 | 20241129 | 115100 | 7108577750 | 47600 | 47600 | 47700 | 47600 | 791 |
| 435 | 20241129 | 115000 | 7070890600 | 47600 | 47650 | 47650 | 47600 | 541 |
| 436 | 20241129 | 114900 | 7045130850 | 47650 | 47600 | 47650 | 47600 | 481 |
| 437 | 20241129 | 114800 | 7022213250 | 47650 | 47650 | 47700 | 47600 | 759 |
| 438 | 20241129 | 114700 | 6986046450 | 47650 | 47650 | 47650 | 47600 | 136 |
| 439 | 20241129 | 114600 | 6979566950 | 47650 | 47700 | 47700 | 47600 | 809 |
| 440 | 20241129 | 114500 | 6941000600 | 47700 | 47650 | 47700 | 47650 | 182 |
| 441 | 20241129 | 114400 | 6932324300 | 47700 | 47700 | 47700 | 47650 | 440 |
| 442 | 20241129 | 114300 | 6911337800 | 47650 | 47650 | 47700 | 47650 | 82 |
| 443 | 20241129 | 114200 | 6907429950 | 47650 | 47650 | 47650 | 47600 | 1964 |
| 444 | 20241129 | 114100 | 6813848800 | 47650 | 47700 | 47700 | 47650 | 181 |
| 445 | 20241129 | 114000 | 6805218250 | 47650 | 47700 | 47700 | 47650 | 387 |
| 446 | 20241129 | 113900 | 6786761050 | 47700 | 47700 | 47700 | 47650 | 166 |
| 447 | 20241129 | 113800 | 6778847200 | 47700 | 47700 | 47700 | 47650 | 604 |
| 448 | 20241129 | 113700 | 6750039950 | 47650 | 47700 | 47700 | 47650 | 393 |
| 449 | 20241129 | 113600 | 6731295750 | 47650 | 47700 | 47700 | 47650 | 177 |
| 450 | 20241129 | 113500 | 6722857350 | 47650 | 47650 | 47700 | 47650 | 684 |
| 451 | 20241129 | 113400 | 6690235000 | 47700 | 47700 | 47700 | 47650 | 60 |
| 452 | 20241129 | 113300 | 6687374150 | 47700 | 47650 | 47700 | 47650 | 579 |
| 453 | 20241129 | 113200 | 6659762600 | 47650 | 47700 | 47700 | 47650 | 80 |
| 454 | 20241129 | 113100 | 6655949200 | 47650 | 47650 | 47700 | 47650 | 464 |
| 455 | 20241129 | 113000 | 6633819850 | 47650 | 47750 | 47750 | 47650 | 417 |
| 456 | 20241129 | 112900 | 6613928550 | 47700 | 47750 | 47750 | 47700 | 715 |
| 457 | 20241129 | 112800 | 6579800350 | 47750 | 47700 | 47750 | 47700 | 266 |
| 458 | 20241129 | 112700 | 6567111700 | 47700 | 47650 | 47700 | 47650 | 517 |
| 459 | 20241129 | 112600 | 6542457400 | 47700 | 47700 | 47700 | 47650 | 406 |
| 460 | 20241129 | 112500 | 6523093700 | 47650 | 47650 | 47700 | 47650 | 132 |
| 461 | 20241129 | 112400 | 6516803200 | 47700 | 47700 | 47700 | 47650 | 511 |
| 462 | 20241129 | 112300 | 6492432250 | 47650 | 47650 | 47700 | 47650 | 121 |
| 463 | 20241129 | 112200 | 6486665100 | 47650 | 47700 | 47700 | 47650 | 489 |
| 464 | 20241129 | 112100 | 6463345650 | 47700 | 47700 | 47700 | 47650 | 191 |
| 465 | 20241129 | 112000 | 6454243350 | 47650 | 47700 | 47700 | 47650 | 426 |
| 466 | 20241129 | 111900 | 6433926550 | 47700 | 47650 | 47700 | 47650 | 125 |
| 467 | 20241129 | 111800 | 6427968750 | 47650 | 47700 | 47700 | 47650 | 454 |
| 468 | 20241129 | 111700 | 6406317700 | 47700 | 47700 | 47700 | 47650 | 173 |
| 469 | 20241129 | 111600 | 6398071050 | 47700 | 47650 | 47700 | 47650 | 491 |
| 470 | 20241129 | 111500 | 6374657050 | 47650 | 47700 | 47700 | 47650 | 452 |
| 471 | 20241129 | 111400 | 6353101700 | 47700 | 47650 | 47700 | 47650 | 73 |
| 472 | 20241129 | 111300 | 6349621250 | 47700 | 47700 | 47750 | 47650 | 1228 |
| 473 | 20241129 | 111200 | 6291046300 | 47750 | 47750 | 47750 | 47700 | 151 |
| 474 | 20241129 | 111100 | 6283842000 | 47700 | 47700 | 47700 | 47700 | 245 |
| 475 | 20241129 | 111000 | 6272155500 | 47650 | 47700 | 47700 | 47650 | 163 |
| 476 | 20241129 | 110900 | 6264386450 | 47650 | 47700 | 47750 | 47650 | 596 |
| 477 | 20241129 | 110800 | 6235978550 | 47700 | 47750 | 47750 | 47700 | 297 |
| 478 | 20241129 | 110700 | 6221811300 | 47750 | 47700 | 47750 | 47650 | 148 |
| 479 | 20241129 | 110600 | 6214755100 | 47700 | 47700 | 47750 | 47650 | 539 |
| 480 | 20241129 | 110500 | 6189045300 | 47700 | 47650 | 47700 | 47650 | 78 |
| 481 | 20241129 | 110400 | 6185327200 | 47650 | 47650 | 47700 | 47650 | 432 |
| 482 | 20241129 | 110300 | 6164724350 | 47650 | 47700 | 47750 | 47650 | 236 |
| 483 | 20241129 | 110200 | 6153469400 | 47700 | 47650 | 47750 | 47650 | 520 |
| 484 | 20241129 | 110100 | 6128668250 | 47700 | 47700 | 47700 | 47650 | 112 |
| 485 | 20241129 | 110000 | 6123328950 | 47700 | 47700 | 47700 | 47650 | 1127 |
| 486 | 20241129 | 105900 | 6069572900 | 47700 | 47700 | 47750 | 47700 | 145 |
| 487 | 20241129 | 105800 | 6062655200 | 47700 | 47750 | 47750 | 47700 | 584 |
| 488 | 20241129 | 105700 | 6034776550 | 47700 | 47750 | 47750 | 47700 | 72 |
| 489 | 20241129 | 105600 | 6031340900 | 47700 | 47750 | 47750 | 47700 | 445 |
| 490 | 20241129 | 105500 | 6010092500 | 47750 | 47700 | 47750 | 47700 | 456 |
| 491 | 20241129 | 105400 | 5988324250 | 47750 | 47700 | 47750 | 47700 | 704 |
| 492 | 20241129 | 105300 | 5954742850 | 47750 | 47750 | 47800 | 47700 | 1004 |
| 493 | 20241129 | 105200 | 5906785800 | 47750 | 47750 | 47800 | 47750 | 1121 |
| 494 | 20241129 | 105100 | 5853254500 | 47750 | 47700 | 47750 | 47700 | 1943 |
| 495 | 20241129 | 105000 | 5760477550 | 47700 | 47750 | 47750 | 47700 | 117 |
| 496 | 20241129 | 104900 | 5754895700 | 47750 | 47750 | 47750 | 47700 | 1589 |
| 497 | 20241129 | 104800 | 5679068500 | 47700 | 47700 | 47750 | 47700 | 441 |
| 498 | 20241129 | 104700 | 5658023650 | 47700 | 47750 | 47750 | 47650 | 1187 |
| 499 | 20241129 | 104600 | 5601408050 | 47750 | 47800 | 47800 | 47750 | 972 |
| 500 | 20241129 | 104500 | 5554978400 | 47750 | 47800 | 47800 | 47700 | 1029 |
| 501 | 20241129 | 104400 | 5505842150 | 47750 | 47800 | 47800 | 47700 | 7984 |
| 502 | 20241129 | 104300 | 5124600050 | 47800 | 47800 | 47800 | 47750 | 500 |
| 503 | 20241129 | 104200 | 5100701000 | 47800 | 47800 | 47800 | 47750 | 1744 |
| 504 | 20241129 | 104100 | 5017346150 | 47800 | 47750 | 47800 | 47750 | 629 |
| 505 | 20241129 | 104000 | 4987283600 | 47750 | 47650 | 47800 | 47650 | 4803 |
| 506 | 20241129 | 103900 | 4758007800 | 47650 | 47650 | 47650 | 47600 | 159 |
| 507 | 20241129 | 103800 | 4750437150 | 47650 | 47700 | 47700 | 47650 | 598 |
| 508 | 20241129 | 103700 | 4721923500 | 47700 | 47650 | 47700 | 47650 | 456 |
| 509 | 20241129 | 103600 | 4700192600 | 47650 | 47600 | 47650 | 47600 | 462 |
| 510 | 20241129 | 103500 | 4678178500 | 47650 | 47500 | 47650 | 47500 | 2317 |
| 511 | 20241129 | 103400 | 4567949750 | 47500 | 47550 | 47550 | 47500 | 97 |
| 512 | 20241129 | 103300 | 4563340100 | 47550 | 47550 | 47550 | 47500 | 889 |
| 513 | 20241129 | 103200 | 4521084650 | 47500 | 47500 | 47550 | 47500 | 768 |
| 514 | 20241129 | 103100 | 4484601900 | 47500 | 47400 | 47550 | 47400 | 2353 |
| 515 | 20241129 | 103000 | 4372853750 | 47400 | 47550 | 47550 | 47400 | 604 |
| 516 | 20241129 | 102900 | 4344184450 | 47500 | 47500 | 47550 | 47450 | 451 |
| 517 | 20241129 | 102800 | 4322761900 | 47500 | 47500 | 47500 | 47450 | 656 |
| 518 | 20241129 | 102700 | 4291602550 | 47550 | 47550 | 47550 | 47500 | 387 |
| 519 | 20241129 | 102600 | 4273200800 | 47500 | 47550 | 47550 | 47500 | 87 |
| 520 | 20241129 | 102500 | 4269067900 | 47450 | 47500 | 47550 | 47450 | 1073 |
| 521 | 20241129 | 102400 | 4218098800 | 47550 | 47500 | 47600 | 47450 | 2029 |
| 522 | 20241129 | 102300 | 4121641700 | 47450 | 47450 | 47500 | 47450 | 872 |
| 523 | 20241129 | 102200 | 4080254900 | 47500 | 47450 | 47500 | 47400 | 495 |
| 524 | 20241129 | 102100 | 4056767450 | 47400 | 47350 | 47450 | 47350 | 649 |
| 525 | 20241129 | 102000 | 4026001650 | 47350 | 47400 | 47450 | 47350 | 969 |
| 526 | 20241129 | 101900 | 3980066400 | 47400 | 47450 | 47450 | 47300 | 1027 |
| 527 | 20241129 | 101800 | 3931430500 | 47450 | 47400 | 47450 | 47400 | 542 |
| 528 | 20241129 | 101700 | 3905720550 | 47450 | 47450 | 47450 | 47400 | 115 |
| 529 | 20241129 | 101600 | 3900268800 | 47400 | 47400 | 47450 | 47400 | 319 |
| 530 | 20241129 | 101500 | 3885147350 | 47350 | 47400 | 47450 | 47350 | 482 |
| 531 | 20241129 | 101400 | 3862299450 | 47400 | 47400 | 47500 | 47400 | 2343 |
| 532 | 20241129 | 101300 | 3751046750 | 47450 | 47400 | 47450 | 47400 | 379 |
| 533 | 20241129 | 101200 | 3733081900 | 47350 | 47400 | 47400 | 47350 | 179 |
| 534 | 20241129 | 101100 | 3724599950 | 47400 | 47300 | 47400 | 47300 | 799 |
| 535 | 20241129 | 101000 | 3686764950 | 47300 | 47300 | 47350 | 47300 | 164 |
| 536 | 20241129 | 100900 | 3679007550 | 47300 | 47300 | 47350 | 47250 | 552 |
| 537 | 20241129 | 100800 | 3652899350 | 47300 | 47350 | 47350 | 47300 | 1110 |
| 538 | 20241129 | 100700 | 3600389050 | 47350 | 47300 | 47350 | 47300 | 1196 |
| 539 | 20241129 | 100600 | 3543800300 | 47350 | 47300 | 47350 | 47250 | 1813 |
| 540 | 20241129 | 100500 | 3458048000 | 47300 | 47250 | 47300 | 47250 | 58 |
| 541 | 20241129 | 100400 | 3455306250 | 47250 | 47250 | 47300 | 47250 | 1485 |
| 542 | 20241129 | 100300 | 3385139950 | 47300 | 47300 | 47300 | 47250 | 272 |
| 543 | 20241129 | 100200 | 3372276100 | 47250 | 47250 | 47350 | 47250 | 774 |
| 544 | 20241129 | 100100 | 3335690250 | 47250 | 47350 | 47400 | 47200 | 1680 |
| 545 | 20241129 | 100000 | 3256206200 | 47400 | 47450 | 47500 | 47350 | 1393 |
| 546 | 20241129 | 095900 | 3190208750 | 47450 | 47450 | 47500 | 47350 | 659 |
| 547 | 20241129 | 095800 | 3158958500 | 47500 | 47450 | 47500 | 47400 | 605 |
| 548 | 20241129 | 095700 | 3130253900 | 47400 | 47500 | 47500 | 47400 | 301 |
| 549 | 20241129 | 095600 | 3115973850 | 47450 | 47400 | 47500 | 47350 | 821 |
| 550 | 20241129 | 095500 | 3077042850 | 47400 | 47400 | 47500 | 47350 | 716 |
| 551 | 20241129 | 095400 | 3043094650 | 47400 | 47400 | 47400 | 47350 | 479 |
| 552 | 20241129 | 095300 | 3020405650 | 47400 | 47450 | 47450 | 47400 | 970 |
| 553 | 20241129 | 095200 | 2974402650 | 47450 | 47500 | 47500 | 47400 | 815 |
| 554 | 20241129 | 095100 | 2935728900 | 47450 | 47450 | 47500 | 47400 | 995 |
| 555 | 20241129 | 095000 | 2888525550 | 47500 | 47500 | 47550 | 47450 | 309 |
| 556 | 20241129 | 094900 | 2873847250 | 47500 | 47550 | 47550 | 47500 | 985 |
| 557 | 20241129 | 094800 | 2827042500 | 47550 | 47600 | 47650 | 47550 | 555 |
| 558 | 20241129 | 094700 | 2800623700 | 47650 | 47600 | 47650 | 47600 | 553 |
| 559 | 20241129 | 094600 | 2774277200 | 47600 | 47600 | 47650 | 47600 | 347 |
| 560 | 20241129 | 094500 | 2757750800 | 47550 | 47500 | 47600 | 47500 | 1096 |
| 561 | 20241129 | 094400 | 2705670900 | 47500 | 47550 | 47550 | 47500 | 1470 |
| 562 | 20241129 | 094300 | 2635797450 | 47550 | 47650 | 47650 | 47550 | 619 |
| 563 | 20241129 | 094200 | 2606324900 | 47650 | 47650 | 47650 | 47600 | 570 |
| 564 | 20241129 | 094100 | 2579167800 | 47600 | 47650 | 47700 | 47600 | 1182 |
| 565 | 20241129 | 094000 | 2522878900 | 47650 | 47700 | 47700 | 47600 | 848 |
| 566 | 20241129 | 093900 | 2482447200 | 47700 | 47750 | 47750 | 47700 | 286 |
| 567 | 20241129 | 093800 | 2468794450 | 47700 | 47750 | 47750 | 47700 | 658 |
| 568 | 20241129 | 093700 | 2437383700 | 47750 | 47700 | 47750 | 47700 | 402 |
| 569 | 20241129 | 093600 | 2418200550 | 47700 | 47700 | 47750 | 47650 | 276 |
| 570 | 20241129 | 093500 | 2405039000 | 47700 | 47750 | 47800 | 47700 | 1904 |
| 571 | 20241129 | 093400 | 2314119650 | 47750 | 47750 | 47800 | 47700 | 1074 |
| 572 | 20241129 | 093300 | 2262811100 | 47700 | 47800 | 47800 | 47700 | 1102 |
| 573 | 20241129 | 093200 | 2210169100 | 47800 | 47600 | 47800 | 47600 | 6410 |
| 574 | 20241129 | 093100 | 1904336150 | 47600 | 47600 | 47650 | 47550 | 852 |
| 575 | 20241129 | 093000 | 1863779200 | 47600 | 47600 | 47650 | 47600 | 269 |
| 576 | 20241129 | 092900 | 1850973300 | 47650 | 47550 | 47650 | 47450 | 2079 |
| 577 | 20241129 | 092800 | 1752104750 | 47500 | 47550 | 47550 | 47450 | 1056 |
| 578 | 20241129 | 092700 | 1701933700 | 47500 | 47500 | 47600 | 47500 | 1550 |
| 579 | 20241129 | 092600 | 1628253250 | 47500 | 47600 | 47600 | 47500 | 571 |
| 580 | 20241129 | 092500 | 1601092650 | 47600 | 47550 | 47650 | 47450 | 2881 |
| 581 | 20241129 | 092400 | 1464058600 | 47550 | 47550 | 47600 | 47550 | 698 |
| 582 | 20241129 | 092300 | 1430851850 | 47600 | 47500 | 47600 | 47450 | 1981 |
| 583 | 20241129 | 092200 | 1336693950 | 47500 | 47500 | 47550 | 47450 | 202 |
| 584 | 20241129 | 092100 | 1327102550 | 47500 | 47450 | 47550 | 47400 | 490 |
| 585 | 20241129 | 092000 | 1303848600 | 47450 | 47550 | 47550 | 47450 | 1008 |
| 586 | 20241129 | 091900 | 1255986000 | 47550 | 47500 | 47600 | 47450 | 1150 |
| 587 | 20241129 | 091800 | 1201327950 | 47500 | 47450 | 47550 | 47450 | 432 |
| 588 | 20241129 | 091700 | 1180808050 | 47450 | 47450 | 47500 | 47400 | 2637 |
| 589 | 20241129 | 091600 | 1055688300 | 47450 | 47400 | 47500 | 47350 | 2789 |
| 590 | 20241129 | 091500 | 923421750 | 47400 | 47200 | 47400 | 47150 | 2071 |
| 591 | 20241129 | 091400 | 825526250 | 47200 | 47250 | 47300 | 47200 | 310 |
| 592 | 20241129 | 091300 | 810890400 | 47250 | 47350 | 47350 | 47200 | 696 |
| 593 | 20241129 | 091200 | 777982400 | 47350 | 47200 | 47350 | 47200 | 3318 |
| 594 | 20241129 | 091100 | 621205150 | 47200 | 47050 | 47250 | 47050 | 1059 |
| 595 | 20241129 | 091000 | 571259900 | 47200 | 47250 | 47250 | 47050 | 526 |
| 596 | 20241129 | 090900 | 546486550 | 47100 | 47250 | 47250 | 47100 | 1000 |
| 597 | 20241129 | 090800 | 499304600 | 47200 | 47300 | 47350 | 47200 | 524 |
| 598 | 20241129 | 090700 | 474540550 | 47300 | 47300 | 47350 | 47250 | 1641 |
| 599 | 20241129 | 090600 | 396896550 | 47300 | 47350 | 47400 | 47250 | 3006 |
| 600 | 20241129 | 090500 | 254722850 | 47300 | 47300 | 47300 | 47150 | 750 |
| 601 | 20241129 | 090400 | 219293350 | 47300 | 47250 | 47300 | 47200 | 912 |
| 602 | 20241129 | 090300 | 176209450 | 47250 | 47150 | 47250 | 47100 | 236 |
| 603 | 20241129 | 090200 | 165078950 | 47150 | 47100 | 47200 | 47100 | 904 |
| 604 | 20241129 | 090100 | 122432650 | 47150 | 47150 | 47150 | 47050 | 284 |
| 605 | 20241129 | 090000 | 109054050 | 47150 | 47300 | 47350 | 47150 | 2276 |