33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 3 | 20241126 | 190100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241126 | 190000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241126 | 185900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241126 | 185800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241126 | 185700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241126 | 185600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241126 | 185500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241126 | 185400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241126 | 185300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241126 | 185200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241126 | 185100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241126 | 185000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241126 | 184900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241126 | 184800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241126 | 184700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241126 | 184600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241126 | 184500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241126 | 184400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241126 | 184300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241126 | 184200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241126 | 184100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241126 | 184000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241126 | 183900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241126 | 183800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241126 | 183700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241126 | 183600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241126 | 183500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241126 | 183400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241126 | 183300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241126 | 183200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 33 | 20241126 | 183100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241126 | 183000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241126 | 182900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241126 | 182800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241126 | 182700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241126 | 182600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241126 | 182500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241126 | 182400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241126 | 182300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241126 | 182200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241126 | 182100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241126 | 182000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241126 | 181900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241126 | 181800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241126 | 181700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241126 | 181600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241126 | 181500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241126 | 181400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241126 | 181300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241126 | 181200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241126 | 181100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241126 | 181000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241126 | 180900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241126 | 180800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241126 | 180700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241126 | 180600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241126 | 180500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241126 | 180400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241126 | 180300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241126 | 180200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 63 | 20241126 | 180100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241126 | 180000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241126 | 175900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241126 | 175800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241126 | 175700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241126 | 175600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241126 | 175500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241126 | 175400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241126 | 175300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241126 | 175200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241126 | 175100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241126 | 175000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241126 | 174900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241126 | 174800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241126 | 174700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241126 | 174600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241126 | 174500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241126 | 174400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241126 | 174300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241126 | 174200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241126 | 174100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241126 | 174000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241126 | 173900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241126 | 173800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241126 | 173700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241126 | 173600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241126 | 173500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241126 | 173400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241126 | 173300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241126 | 173200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 93 | 20241126 | 173100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241126 | 173000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241126 | 172900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241126 | 172800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241126 | 172700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241126 | 172600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241126 | 172500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241126 | 172400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241126 | 172300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241126 | 172200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241126 | 172100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241126 | 172000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241126 | 171900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241126 | 171800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241126 | 171700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241126 | 171600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241126 | 171500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241126 | 171400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241126 | 171300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241126 | 171200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241126 | 171100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241126 | 171000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241126 | 170900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241126 | 170800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241126 | 170700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241126 | 170600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241126 | 170500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241126 | 170400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241126 | 170300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241126 | 170200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 123 | 20241126 | 170100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241126 | 170000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241126 | 165900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241126 | 165800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241126 | 165700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241126 | 165600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241126 | 165500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241126 | 165400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241126 | 165300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241126 | 165200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241126 | 165100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241126 | 165000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241126 | 164900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241126 | 164800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241126 | 164700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241126 | 164600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241126 | 164500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241126 | 164400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241126 | 164300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241126 | 164200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241126 | 164100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241126 | 164000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241126 | 163900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241126 | 163800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241126 | 163700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241126 | 163600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241126 | 163500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241126 | 163400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241126 | 163300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241126 | 163200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 153 | 20241126 | 163100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241126 | 163000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241126 | 162900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241126 | 162800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241126 | 162700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241126 | 162600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241126 | 162500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241126 | 162400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241126 | 162300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241126 | 162200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241126 | 162100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241126 | 162000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241126 | 161900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241126 | 161800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241126 | 161700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241126 | 161600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241126 | 161500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241126 | 161400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241126 | 161300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241126 | 161200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241126 | 161100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241126 | 161000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241126 | 160900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241126 | 160800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241126 | 160700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241126 | 160600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241126 | 160500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241126 | 160400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241126 | 160300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241126 | 160200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 183 | 20241126 | 160100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241126 | 160000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241126 | 155900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241126 | 155800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241126 | 155700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241126 | 155600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241126 | 155500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241126 | 155400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241126 | 155300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241126 | 155200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241126 | 155100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241126 | 155000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241126 | 154900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241126 | 154800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20241126 | 154700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241126 | 154600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241126 | 154500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20241126 | 154400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241126 | 154300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241126 | 154200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20241126 | 154100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241126 | 154000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241126 | 153900 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241126 | 153800 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241126 | 153700 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20241126 | 153600 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20241126 | 153500 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20241126 | 153400 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20241126 | 153300 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20241126 | 153200 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 213 | 20241126 | 153100 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20241126 | 153000 | 86691931150 | 24400 | 24400 | 24400 | 24400 | 99040 |
| 215 | 20241126 | 152900 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20241126 | 152800 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20241126 | 152700 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20241126 | 152600 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20241126 | 152500 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20241126 | 152400 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20241126 | 152300 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20241126 | 152200 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20241126 | 152100 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20241126 | 152000 | 84275355150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20241126 | 151900 | 84275355150 | 24350 | 24300 | 24350 | 24300 | 3638 |
| 226 | 20241126 | 151800 | 84186838950 | 24350 | 24400 | 24400 | 24300 | 20148 |
| 227 | 20241126 | 151700 | 83696022900 | 24400 | 24300 | 24400 | 24300 | 7584 |
| 228 | 20241126 | 151600 | 83511332050 | 24300 | 24350 | 24400 | 24300 | 4686 |
| 229 | 20241126 | 151500 | 83397208800 | 24350 | 24350 | 24400 | 24300 | 52359 |
| 230 | 20241126 | 151400 | 82123938450 | 24300 | 24300 | 24350 | 24300 | 2116 |
| 231 | 20241126 | 151300 | 82072434250 | 24350 | 24350 | 24350 | 24300 | 2564 |
| 232 | 20241126 | 151200 | 82010016000 | 24350 | 24400 | 24400 | 24300 | 32812 |
| 233 | 20241126 | 151100 | 81210960500 | 24400 | 24400 | 24450 | 24350 | 2537 |
| 234 | 20241126 | 151000 | 81149051750 | 24400 | 24400 | 24450 | 24350 | 4191 |
| 235 | 20241126 | 150900 | 81046731450 | 24400 | 24450 | 24450 | 24350 | 6440 |
| 236 | 20241126 | 150800 | 80889601600 | 24450 | 24400 | 24450 | 24350 | 3528 |
| 237 | 20241126 | 150700 | 80803515450 | 24400 | 24400 | 24450 | 24350 | 7171 |
| 238 | 20241126 | 150600 | 80628588800 | 24400 | 24400 | 24400 | 24350 | 4641 |
| 239 | 20241126 | 150500 | 80515418000 | 24400 | 24400 | 24400 | 24350 | 6386 |
| 240 | 20241126 | 150400 | 80359662200 | 24400 | 24400 | 24400 | 24350 | 3349 |
| 241 | 20241126 | 150300 | 80278001550 | 24350 | 24450 | 24450 | 24350 | 17310 |
| 242 | 20241126 | 150200 | 79855562650 | 24450 | 24400 | 24450 | 24400 | 7587 |
| 243 | 20241126 | 150100 | 79670249250 | 24400 | 24400 | 24450 | 24400 | 3275 |
| 244 | 20241126 | 150000 | 79590251450 | 24400 | 24450 | 24450 | 24400 | 5198 |
| 245 | 20241126 | 145900 | 79463212350 | 24450 | 24450 | 24450 | 24400 | 4345 |
| 246 | 20241126 | 145800 | 79357038850 | 24450 | 24450 | 24450 | 24400 | 3706 |
| 247 | 20241126 | 145700 | 79266479350 | 24450 | 24400 | 24450 | 24400 | 6689 |
| 248 | 20241126 | 145600 | 79102988750 | 24450 | 24450 | 24450 | 24400 | 3214 |
| 249 | 20241126 | 145500 | 79024455300 | 24450 | 24400 | 24450 | 24400 | 6501 |
| 250 | 20241126 | 145400 | 78865554750 | 24450 | 24450 | 24450 | 24400 | 6939 |
| 251 | 20241126 | 145300 | 78696000900 | 24450 | 24450 | 24450 | 24400 | 1880 |
| 252 | 20241126 | 145200 | 78650043750 | 24450 | 24400 | 24450 | 24400 | 7945 |
| 253 | 20241126 | 145100 | 78455925200 | 24450 | 24450 | 24450 | 24400 | 6666 |
| 254 | 20241126 | 145000 | 78292948300 | 24450 | 24450 | 24450 | 24400 | 4202 |
| 255 | 20241126 | 144900 | 78190242100 | 24450 | 24450 | 24450 | 24400 | 5055 |
| 256 | 20241126 | 144800 | 78066715050 | 24450 | 24400 | 24450 | 24400 | 4221 |
| 257 | 20241126 | 144700 | 77963575250 | 24450 | 24450 | 24450 | 24400 | 4490 |
| 258 | 20241126 | 144600 | 77853848750 | 24450 | 24450 | 24500 | 24400 | 4497 |
| 259 | 20241126 | 144500 | 77743909000 | 24400 | 24450 | 24450 | 24400 | 6773 |
| 260 | 20241126 | 144400 | 77578361400 | 24450 | 24450 | 24450 | 24400 | 8615 |
| 261 | 20241126 | 144300 | 77367887250 | 24400 | 24450 | 24450 | 24400 | 7442 |
| 262 | 20241126 | 144200 | 77186004300 | 24400 | 24400 | 24450 | 24400 | 4010 |
| 263 | 20241126 | 144100 | 77088004550 | 24450 | 24450 | 24450 | 24400 | 4725 |
| 264 | 20241126 | 144000 | 76972529100 | 24400 | 24450 | 24500 | 24400 | 8396 |
| 265 | 20241126 | 143900 | 76767116600 | 24450 | 24450 | 24450 | 24400 | 5650 |
| 266 | 20241126 | 143800 | 76629084600 | 24450 | 24400 | 24450 | 24400 | 4112 |
| 267 | 20241126 | 143700 | 76528587350 | 24450 | 24450 | 24500 | 24400 | 6900 |
| 268 | 20241126 | 143600 | 76359912350 | 24450 | 24450 | 24500 | 24400 | 6555 |
| 269 | 20241126 | 143500 | 76199676900 | 24450 | 24450 | 24450 | 24400 | 5759 |
| 270 | 20241126 | 143400 | 76058914650 | 24450 | 24450 | 24450 | 24400 | 2950 |
| 271 | 20241126 | 143300 | 75986825050 | 24450 | 24400 | 24450 | 24400 | 4618 |
| 272 | 20241126 | 143200 | 75873977450 | 24450 | 24400 | 24450 | 24400 | 5675 |
| 273 | 20241126 | 143100 | 75735295300 | 24450 | 24350 | 24450 | 24350 | 3973 |
| 274 | 20241126 | 143000 | 75638282200 | 24400 | 24400 | 24450 | 24350 | 14652 |
| 275 | 20241126 | 142900 | 75280782500 | 24450 | 24400 | 24450 | 24400 | 2728 |
| 276 | 20241126 | 142800 | 75214118000 | 24400 | 24450 | 24450 | 24400 | 2920 |
| 277 | 20241126 | 142700 | 75142771850 | 24450 | 24400 | 24450 | 24400 | 2912 |
| 278 | 20241126 | 142600 | 75071613600 | 24400 | 24450 | 24450 | 24400 | 2575 |
| 279 | 20241126 | 142500 | 75008699850 | 24450 | 24450 | 24450 | 24400 | 5614 |
| 280 | 20241126 | 142400 | 74871486700 | 24450 | 24450 | 24500 | 24400 | 10653 |
| 281 | 20241126 | 142300 | 74611114500 | 24450 | 24400 | 24450 | 24400 | 5429 |
| 282 | 20241126 | 142200 | 74478448000 | 24450 | 24450 | 24450 | 24400 | 6723 |
| 283 | 20241126 | 142100 | 74314109000 | 24450 | 24450 | 24450 | 24400 | 6758 |
| 284 | 20241126 | 142000 | 74149007650 | 24450 | 24400 | 24450 | 24350 | 8899 |
| 285 | 20241126 | 141900 | 73931902750 | 24400 | 24400 | 24400 | 24350 | 4846 |
| 286 | 20241126 | 141800 | 73813684000 | 24400 | 24350 | 24400 | 24350 | 2881 |
| 287 | 20241126 | 141700 | 73743433950 | 24400 | 24400 | 24400 | 24350 | 3045 |
| 288 | 20241126 | 141600 | 73669191700 | 24350 | 24400 | 24400 | 24350 | 2684 |
| 289 | 20241126 | 141500 | 73603754200 | 24400 | 24350 | 24400 | 24350 | 5027 |
| 290 | 20241126 | 141400 | 73481199400 | 24350 | 24400 | 24400 | 24350 | 3147 |
| 291 | 20241126 | 141300 | 73404499800 | 24400 | 24400 | 24400 | 24350 | 2655 |
| 292 | 20241126 | 141200 | 73339776300 | 24400 | 24350 | 24400 | 24350 | 3426 |
| 293 | 20241126 | 141100 | 73256231150 | 24400 | 24400 | 24450 | 24350 | 9471 |
| 294 | 20241126 | 141000 | 73025388000 | 24450 | 24400 | 24450 | 24350 | 19820 |
| 295 | 20241126 | 140900 | 72541804500 | 24400 | 24350 | 24400 | 24350 | 2732 |
| 296 | 20241126 | 140800 | 72475160950 | 24400 | 24400 | 24400 | 24350 | 4480 |
| 297 | 20241126 | 140700 | 72365989750 | 24350 | 24350 | 24400 | 24350 | 4434 |
| 298 | 20241126 | 140600 | 72257934600 | 24350 | 24350 | 24400 | 24350 | 3643 |
| 299 | 20241126 | 140500 | 72169124700 | 24350 | 24400 | 24400 | 24350 | 3834 |
| 300 | 20241126 | 140400 | 72075671650 | 24350 | 24350 | 24400 | 24350 | 3151 |
| 301 | 20241126 | 140300 | 71998887450 | 24400 | 24400 | 24400 | 24350 | 5070 |
| 302 | 20241126 | 140200 | 71875241150 | 24400 | 24350 | 24400 | 24350 | 2183 |
| 303 | 20241126 | 140100 | 71822045550 | 24400 | 24400 | 24450 | 24350 | 4155 |
| 304 | 20241126 | 140000 | 71720688150 | 24400 | 24400 | 24450 | 24350 | 5595 |
| 305 | 20241126 | 135900 | 71584121200 | 24400 | 24400 | 24450 | 24350 | 5656 |
| 306 | 20241126 | 135800 | 71446141000 | 24400 | 24450 | 24450 | 24350 | 10895 |
| 307 | 20241126 | 135700 | 71180214750 | 24400 | 24450 | 24450 | 24400 | 3717 |
| 308 | 20241126 | 135600 | 71089369950 | 24450 | 24400 | 24450 | 24350 | 3083 |
| 309 | 20241126 | 135500 | 71014107100 | 24400 | 24350 | 24400 | 24350 | 5360 |
| 310 | 20241126 | 135400 | 70883367150 | 24350 | 24400 | 24400 | 24350 | 4080 |
| 311 | 20241126 | 135300 | 70783883650 | 24400 | 24400 | 24400 | 24350 | 3117 |
| 312 | 20241126 | 135200 | 70707871250 | 24350 | 24400 | 24400 | 24350 | 3901 |
| 313 | 20241126 | 135100 | 70612749400 | 24350 | 24400 | 24400 | 24350 | 3326 |
| 314 | 20241126 | 135000 | 70531652350 | 24400 | 24350 | 24400 | 24350 | 6201 |
| 315 | 20241126 | 134900 | 70380436850 | 24400 | 24400 | 24400 | 24350 | 2207 |
| 316 | 20241126 | 134800 | 70326643950 | 24350 | 24350 | 24400 | 24350 | 4625 |
| 317 | 20241126 | 134700 | 70213850800 | 24350 | 24400 | 24450 | 24350 | 19763 |
| 318 | 20241126 | 134600 | 69731655550 | 24450 | 24450 | 24500 | 24400 | 12035 |
| 319 | 20241126 | 134500 | 69437445950 | 24500 | 24500 | 24500 | 24450 | 15240 |
| 320 | 20241126 | 134400 | 69064739750 | 24500 | 24450 | 24500 | 24450 | 2389 |
| 321 | 20241126 | 134300 | 69006263900 | 24500 | 24500 | 24500 | 24450 | 2959 |
| 322 | 20241126 | 134200 | 68933816950 | 24450 | 24500 | 24500 | 24450 | 4537 |
| 323 | 20241126 | 134100 | 68822802800 | 24500 | 24450 | 24500 | 24450 | 2764 |
| 324 | 20241126 | 134000 | 68755161750 | 24450 | 24500 | 24500 | 24450 | 3854 |
| 325 | 20241126 | 133900 | 68660793250 | 24500 | 24500 | 24500 | 24450 | 2894 |
| 326 | 20241126 | 133800 | 68589980650 | 24500 | 24500 | 24500 | 24450 | 3150 |
| 327 | 20241126 | 133700 | 68512893050 | 24500 | 24500 | 24500 | 24450 | 6402 |
| 328 | 20241126 | 133600 | 68356225900 | 24500 | 24500 | 24500 | 24450 | 2720 |
| 329 | 20241126 | 133500 | 68289644950 | 24500 | 24450 | 24500 | 24450 | 1802 |
| 330 | 20241126 | 133400 | 68245512850 | 24450 | 24500 | 24500 | 24450 | 2529 |
| 331 | 20241126 | 133300 | 68183615950 | 24500 | 24450 | 24500 | 24450 | 4637 |
| 332 | 20241126 | 133200 | 68070062450 | 24500 | 24500 | 24500 | 24450 | 2369 |
| 333 | 20241126 | 133100 | 68012068850 | 24500 | 24500 | 24500 | 24450 | 2345 |
| 334 | 20241126 | 133000 | 67954691700 | 24450 | 24500 | 24500 | 24450 | 2905 |
| 335 | 20241126 | 132900 | 67883573400 | 24500 | 24500 | 24500 | 24450 | 4456 |
| 336 | 20241126 | 132800 | 67774553550 | 24500 | 24450 | 24500 | 24450 | 2811 |
| 337 | 20241126 | 132700 | 67705730450 | 24500 | 24450 | 24500 | 24450 | 3252 |
| 338 | 20241126 | 132600 | 67626147050 | 24450 | 24500 | 24500 | 24450 | 3860 |
| 339 | 20241126 | 132500 | 67531657350 | 24500 | 24500 | 24500 | 24450 | 3224 |
| 340 | 20241126 | 132400 | 67452747400 | 24500 | 24500 | 24550 | 24450 | 10981 |
| 341 | 20241126 | 132300 | 67183752600 | 24500 | 24500 | 24550 | 24500 | 4446 |
| 342 | 20241126 | 132200 | 67074689150 | 24550 | 24550 | 24550 | 24500 | 6293 |
| 343 | 20241126 | 132100 | 66920430950 | 24500 | 24450 | 24550 | 24450 | 36192 |
| 344 | 20241126 | 132000 | 66033714000 | 24500 | 24500 | 24500 | 24450 | 3202 |
| 345 | 20241126 | 131900 | 65955324800 | 24450 | 24500 | 24550 | 24450 | 24049 |
| 346 | 20241126 | 131800 | 65366170750 | 24500 | 24550 | 24550 | 24500 | 3080 |
| 347 | 20241126 | 131700 | 65290615700 | 24500 | 24550 | 24550 | 24500 | 3892 |
| 348 | 20241126 | 131600 | 65195139650 | 24550 | 24550 | 24550 | 24500 | 3009 |
| 349 | 20241126 | 131500 | 65121333950 | 24550 | 24550 | 24550 | 24500 | 4474 |
| 350 | 20241126 | 131400 | 65011532700 | 24550 | 24500 | 24550 | 24500 | 6371 |
| 351 | 20241126 | 131300 | 64855307750 | 24550 | 24500 | 24550 | 24500 | 2811 |
| 352 | 20241126 | 131200 | 64786379700 | 24550 | 24550 | 24550 | 24500 | 5726 |
| 353 | 20241126 | 131100 | 64645882050 | 24550 | 24550 | 24550 | 24500 | 3513 |
| 354 | 20241126 | 131000 | 64559686150 | 24550 | 24550 | 24550 | 24500 | 3336 |
| 355 | 20241126 | 130900 | 64477855600 | 24500 | 24500 | 24550 | 24450 | 17678 |
| 356 | 20241126 | 130800 | 64044706300 | 24500 | 24500 | 24500 | 24450 | 2825 |
| 357 | 20241126 | 130700 | 63975516250 | 24500 | 24500 | 24500 | 24450 | 3232 |
| 358 | 20241126 | 130600 | 63896335750 | 24500 | 24450 | 24500 | 24450 | 18909 |
| 359 | 20241126 | 130500 | 63433099700 | 24500 | 24500 | 24500 | 24450 | 12463 |
| 360 | 20241126 | 130400 | 63127812800 | 24500 | 24450 | 24500 | 24450 | 3417 |
| 361 | 20241126 | 130300 | 63044157750 | 24500 | 24500 | 24500 | 24450 | 5080 |
| 362 | 20241126 | 130200 | 62919880450 | 24500 | 24450 | 24500 | 24450 | 1108 |
| 363 | 20241126 | 130100 | 62892755750 | 24450 | 24450 | 24500 | 24450 | 8941 |
| 364 | 20241126 | 130000 | 62673793700 | 24450 | 24450 | 24500 | 24450 | 1886 |
| 365 | 20241126 | 125900 | 62627611400 | 24450 | 24500 | 24500 | 24450 | 4082 |
| 366 | 20241126 | 125800 | 62527647000 | 24500 | 24500 | 24500 | 24450 | 2586 |
| 367 | 20241126 | 125700 | 62464308600 | 24450 | 24450 | 24500 | 24450 | 2426 |
| 368 | 20241126 | 125600 | 62404917750 | 24500 | 24500 | 24500 | 24450 | 2155 |
| 369 | 20241126 | 125500 | 62352169900 | 24500 | 24500 | 24500 | 24450 | 1148 |
| 370 | 20241126 | 125400 | 62324066950 | 24500 | 24450 | 24500 | 24450 | 2501 |
| 371 | 20241126 | 125300 | 62262838200 | 24500 | 24500 | 24500 | 24450 | 2183 |
| 372 | 20241126 | 125200 | 62209387350 | 24500 | 24500 | 24500 | 24450 | 1089 |
| 373 | 20241126 | 125100 | 62182713200 | 24500 | 24500 | 24500 | 24450 | 3337 |
| 374 | 20241126 | 125000 | 62101010100 | 24500 | 24500 | 24500 | 24450 | 1865 |
| 375 | 20241126 | 124900 | 62055326850 | 24500 | 24500 | 24500 | 24450 | 4686 |
| 376 | 20241126 | 124800 | 61940521950 | 24450 | 24450 | 24500 | 24450 | 2081 |
| 377 | 20241126 | 124700 | 61889566200 | 24500 | 24500 | 24500 | 24450 | 2398 |
| 378 | 20241126 | 124600 | 61830850200 | 24500 | 24500 | 24500 | 24500 | 3084 |
| 379 | 20241126 | 124500 | 61755292200 | 24500 | 24500 | 24500 | 24450 | 933 |
| 380 | 20241126 | 124400 | 61732437450 | 24450 | 24450 | 24500 | 24450 | 2248 |
| 381 | 20241126 | 124300 | 61677366750 | 24500 | 24500 | 24500 | 24450 | 1835 |
| 382 | 20241126 | 124200 | 61632437800 | 24500 | 24500 | 24500 | 24450 | 1471 |
| 383 | 20241126 | 124100 | 61596435800 | 24500 | 24500 | 24500 | 24450 | 2198 |
| 384 | 20241126 | 124000 | 61542631700 | 24500 | 24500 | 24500 | 24450 | 2908 |
| 385 | 20241126 | 123900 | 61471390800 | 24500 | 24500 | 24500 | 24450 | 2087 |
| 386 | 20241126 | 123800 | 61420329750 | 24500 | 24500 | 24500 | 24450 | 5395 |
| 387 | 20241126 | 123700 | 61288161300 | 24500 | 24500 | 24500 | 24450 | 6915 |
| 388 | 20241126 | 123600 | 61118760200 | 24500 | 24450 | 24500 | 24450 | 1445 |
| 389 | 20241126 | 123500 | 61083368750 | 24500 | 24500 | 24500 | 24450 | 865 |
| 390 | 20241126 | 123400 | 61062190650 | 24500 | 24450 | 24500 | 24450 | 1110 |
| 391 | 20241126 | 123300 | 61035004600 | 24450 | 24500 | 24500 | 24450 | 3423 |
| 392 | 20241126 | 123200 | 60951191600 | 24500 | 24500 | 24500 | 24450 | 1958 |
| 393 | 20241126 | 123100 | 60903230950 | 24500 | 24500 | 24500 | 24450 | 1047 |
| 394 | 20241126 | 123000 | 60877589300 | 24500 | 24450 | 24500 | 24450 | 2213 |
| 395 | 20241126 | 122900 | 60823392400 | 24450 | 24500 | 24500 | 24450 | 2613 |
| 396 | 20241126 | 122800 | 60759393050 | 24450 | 24450 | 24500 | 24450 | 1045 |
| 397 | 20241126 | 122700 | 60733802950 | 24450 | 24500 | 24500 | 24450 | 6559 |
| 398 | 20241126 | 122600 | 60573388400 | 24450 | 24500 | 24500 | 24450 | 3631 |
| 399 | 20241126 | 122500 | 60484441900 | 24500 | 24500 | 24500 | 24450 | 796 |
| 400 | 20241126 | 122400 | 60464948350 | 24500 | 24500 | 24500 | 24450 | 4358 |
| 401 | 20241126 | 122300 | 60358346200 | 24500 | 24500 | 24500 | 24450 | 2129 |
| 402 | 20241126 | 122200 | 60306206750 | 24500 | 24500 | 24500 | 24450 | 3170 |
| 403 | 20241126 | 122100 | 60228579900 | 24450 | 24500 | 24500 | 24450 | 1177 |
| 404 | 20241126 | 122000 | 60199761000 | 24500 | 24500 | 24500 | 24450 | 1106 |
| 405 | 20241126 | 121900 | 60172668350 | 24500 | 24500 | 24500 | 24450 | 8209 |
| 406 | 20241126 | 121800 | 59971899300 | 24500 | 24450 | 24500 | 24450 | 2976 |
| 407 | 20241126 | 121700 | 59899002700 | 24500 | 24500 | 24500 | 24450 | 1386 |
| 408 | 20241126 | 121600 | 59865061400 | 24500 | 24450 | 24500 | 24450 | 1905 |
| 409 | 20241126 | 121500 | 59818389850 | 24500 | 24500 | 24500 | 24450 | 3827 |
| 410 | 20241126 | 121400 | 59724649150 | 24500 | 24500 | 24500 | 24450 | 1455 |
| 411 | 20241126 | 121300 | 59689005250 | 24500 | 24500 | 24500 | 24450 | 1500 |
| 412 | 20241126 | 121200 | 59652265700 | 24500 | 24500 | 24500 | 24450 | 2640 |
| 413 | 20241126 | 121100 | 59587628800 | 24500 | 24500 | 24500 | 24450 | 2767 |
| 414 | 20241126 | 121000 | 59519846250 | 24500 | 24500 | 24500 | 24450 | 782 |
| 415 | 20241126 | 120900 | 59500694300 | 24450 | 24500 | 24500 | 24450 | 1707 |
| 416 | 20241126 | 120800 | 59458889100 | 24500 | 24500 | 24500 | 24450 | 2834 |
| 417 | 20241126 | 120700 | 59389530000 | 24450 | 24500 | 24500 | 24450 | 1648 |
| 418 | 20241126 | 120600 | 59349181600 | 24500 | 24500 | 24500 | 24450 | 5400 |
| 419 | 20241126 | 120500 | 59217078950 | 24450 | 24450 | 24500 | 24450 | 1962 |
| 420 | 20241126 | 120400 | 59169064450 | 24500 | 24500 | 24500 | 24450 | 1545 |
| 421 | 20241126 | 120300 | 59131244650 | 24500 | 24500 | 24500 | 24450 | 10466 |
| 422 | 20241126 | 120200 | 58874855000 | 24500 | 24450 | 24500 | 24450 | 1309 |
| 423 | 20241126 | 120100 | 58842798050 | 24500 | 24500 | 24500 | 24450 | 5654 |
| 424 | 20241126 | 120000 | 58704404650 | 24500 | 24500 | 24500 | 24450 | 1311 |
| 425 | 20241126 | 115900 | 58672291350 | 24500 | 24500 | 24500 | 24450 | 2014 |
| 426 | 20241126 | 115800 | 58622980000 | 24500 | 24500 | 24500 | 24450 | 1919 |
| 427 | 20241126 | 115700 | 58575989500 | 24500 | 24500 | 24500 | 24450 | 3880 |
| 428 | 20241126 | 115600 | 58481072900 | 24500 | 24500 | 24500 | 24450 | 1853 |
| 429 | 20241126 | 115500 | 58435676250 | 24500 | 24500 | 24500 | 24450 | 1821 |
| 430 | 20241126 | 115400 | 58391079150 | 24500 | 24500 | 24500 | 24450 | 1298 |
| 431 | 20241126 | 115300 | 58359289100 | 24500 | 24450 | 24500 | 24450 | 1805 |
| 432 | 20241126 | 115200 | 58315074450 | 24500 | 24500 | 24500 | 24450 | 3797 |
| 433 | 20241126 | 115100 | 58222058850 | 24500 | 24500 | 24500 | 24450 | 3359 |
| 434 | 20241126 | 115000 | 58139844450 | 24500 | 24500 | 24500 | 24450 | 1352 |
| 435 | 20241126 | 114900 | 58106754650 | 24450 | 24500 | 24500 | 24450 | 1054 |
| 436 | 20241126 | 114800 | 58080939300 | 24500 | 24500 | 24500 | 24450 | 1935 |
| 437 | 20241126 | 114700 | 58033537600 | 24500 | 24450 | 24500 | 24450 | 2216 |
| 438 | 20241126 | 114600 | 57979288650 | 24500 | 24500 | 24500 | 24450 | 2463 |
| 439 | 20241126 | 114500 | 57919030000 | 24500 | 24450 | 24500 | 24450 | 7746 |
| 440 | 20241126 | 114400 | 57729555700 | 24450 | 24450 | 24500 | 24400 | 5621 |
| 441 | 20241126 | 114300 | 57592088350 | 24450 | 24400 | 24450 | 24400 | 4472 |
| 442 | 20241126 | 114200 | 57482752900 | 24450 | 24500 | 24500 | 24400 | 16006 |
| 443 | 20241126 | 114100 | 57091292750 | 24500 | 24500 | 24500 | 24450 | 2366 |
| 444 | 20241126 | 114000 | 57033347500 | 24500 | 24500 | 24500 | 24450 | 2432 |
| 445 | 20241126 | 113900 | 56973781250 | 24500 | 24500 | 24500 | 24450 | 1660 |
| 446 | 20241126 | 113800 | 56933114000 | 24500 | 24450 | 24500 | 24450 | 2215 |
| 447 | 20241126 | 113700 | 56878849750 | 24500 | 24500 | 24500 | 24450 | 2602 |
| 448 | 20241126 | 113600 | 56815110350 | 24500 | 24500 | 24500 | 24450 | 1630 |
| 449 | 20241126 | 113500 | 56775184000 | 24500 | 24500 | 24500 | 24450 | 2013 |
| 450 | 20241126 | 113400 | 56725873350 | 24500 | 24500 | 24500 | 24450 | 2526 |
| 451 | 20241126 | 113300 | 56664014850 | 24500 | 24500 | 24500 | 24450 | 3730 |
| 452 | 20241126 | 113200 | 56572728800 | 24500 | 24500 | 24500 | 24450 | 2177 |
| 453 | 20241126 | 113100 | 56519446150 | 24450 | 24450 | 24500 | 24400 | 9409 |
| 454 | 20241126 | 113000 | 56289365650 | 24450 | 24450 | 24450 | 24400 | 8200 |
| 455 | 20241126 | 112900 | 56088883800 | 24450 | 24450 | 24450 | 24400 | 2062 |
| 456 | 20241126 | 112800 | 56038498950 | 24450 | 24450 | 24450 | 24400 | 1989 |
| 457 | 20241126 | 112700 | 55989890600 | 24400 | 24450 | 24450 | 24400 | 2634 |
| 458 | 20241126 | 112600 | 55925503600 | 24450 | 24450 | 24450 | 24400 | 2023 |
| 459 | 20241126 | 112500 | 55876064250 | 24400 | 24450 | 24450 | 24400 | 3549 |
| 460 | 20241126 | 112400 | 55789401050 | 24450 | 24450 | 24450 | 24400 | 2039 |
| 461 | 20241126 | 112300 | 55739554000 | 24450 | 24450 | 24450 | 24400 | 1491 |
| 462 | 20241126 | 112200 | 55703113050 | 24400 | 24450 | 24450 | 24400 | 1614 |
| 463 | 20241126 | 112100 | 55663672150 | 24450 | 24400 | 24450 | 24400 | 3393 |
| 464 | 20241126 | 112000 | 55580765300 | 24400 | 24450 | 24450 | 24400 | 2057 |
| 465 | 20241126 | 111900 | 55530480450 | 24450 | 24400 | 24450 | 24400 | 1364 |
| 466 | 20241126 | 111800 | 55497152700 | 24400 | 24400 | 24450 | 24400 | 2171 |
| 467 | 20241126 | 111700 | 55444112950 | 24450 | 24400 | 24450 | 24400 | 3409 |
| 468 | 20241126 | 111600 | 55360851400 | 24450 | 24450 | 24450 | 24400 | 1348 |
| 469 | 20241126 | 111500 | 55327906850 | 24450 | 24450 | 24450 | 24400 | 1828 |
| 470 | 20241126 | 111400 | 55283219550 | 24400 | 24450 | 24500 | 24400 | 5882 |
| 471 | 20241126 | 111300 | 55139397550 | 24400 | 24450 | 24450 | 24400 | 3181 |
| 472 | 20241126 | 111200 | 55061632200 | 24450 | 24450 | 24450 | 24400 | 2307 |
| 473 | 20241126 | 111100 | 55005237400 | 24450 | 24500 | 24500 | 24400 | 28919 |
| 474 | 20241126 | 111000 | 54298106750 | 24500 | 24500 | 24500 | 24450 | 16794 |
| 475 | 20241126 | 110900 | 53886675500 | 24500 | 24500 | 24500 | 24450 | 10786 |
| 476 | 20241126 | 110800 | 53622421000 | 24500 | 24500 | 24500 | 24450 | 8222 |
| 477 | 20241126 | 110700 | 53421032450 | 24450 | 24450 | 24500 | 24450 | 23505 |
| 478 | 20241126 | 110600 | 52846241650 | 24450 | 24450 | 24450 | 24400 | 4883 |
| 479 | 20241126 | 110500 | 52726873450 | 24400 | 24400 | 24450 | 24350 | 20645 |
| 480 | 20241126 | 110400 | 52223018550 | 24400 | 24400 | 24450 | 24350 | 5392 |
| 481 | 20241126 | 110300 | 52091447600 | 24400 | 24400 | 24450 | 24400 | 2969 |
| 482 | 20241126 | 110200 | 52018924800 | 24400 | 24450 | 24450 | 24400 | 4080 |
| 483 | 20241126 | 110100 | 51919333450 | 24450 | 24450 | 24450 | 24400 | 2772 |
| 484 | 20241126 | 110000 | 51851571650 | 24450 | 24450 | 24450 | 24400 | 2487 |
| 485 | 20241126 | 105900 | 51790797600 | 24450 | 24400 | 24450 | 24400 | 2146 |
| 486 | 20241126 | 105800 | 51738389650 | 24450 | 24450 | 24450 | 24400 | 3698 |
| 487 | 20241126 | 105700 | 51648098800 | 24450 | 24400 | 24450 | 24400 | 2635 |
| 488 | 20241126 | 105600 | 51583680850 | 24450 | 24400 | 24450 | 24400 | 6341 |
| 489 | 20241126 | 105500 | 51428794800 | 24400 | 24450 | 24450 | 24400 | 3327 |
| 490 | 20241126 | 105400 | 51347491000 | 24400 | 24400 | 24450 | 24350 | 19441 |
| 491 | 20241126 | 105300 | 50873947050 | 24400 | 24450 | 24450 | 24350 | 20882 |
| 492 | 20241126 | 105200 | 50364366250 | 24400 | 24500 | 24500 | 24400 | 15603 |
| 493 | 20241126 | 105100 | 49982912850 | 24450 | 24500 | 24500 | 24450 | 6120 |
| 494 | 20241126 | 105000 | 49833027100 | 24500 | 24500 | 24500 | 24450 | 2224 |
| 495 | 20241126 | 104900 | 49778556100 | 24500 | 24550 | 24550 | 24450 | 24542 |
| 496 | 20241126 | 104800 | 49177292750 | 24550 | 24550 | 24600 | 24500 | 21483 |
| 497 | 20241126 | 104700 | 48650004800 | 24550 | 24500 | 24550 | 24500 | 24941 |
| 498 | 20241126 | 104600 | 48037818200 | 24550 | 24550 | 24550 | 24500 | 8826 |
| 499 | 20241126 | 104500 | 47821260400 | 24550 | 24600 | 24600 | 24500 | 33731 |
| 500 | 20241126 | 104400 | 46992895400 | 24550 | 24350 | 24600 | 24300 | 464715 |
| 501 | 20241126 | 104300 | 35620522150 | 24350 | 24300 | 24350 | 24300 | 4845 |
| 502 | 20241126 | 104200 | 35502633550 | 24350 | 24400 | 24400 | 24300 | 27485 |
| 503 | 20241126 | 104100 | 34833465050 | 24400 | 24400 | 24400 | 24350 | 1264 |
| 504 | 20241126 | 104000 | 34802639750 | 24400 | 24350 | 24400 | 24350 | 1694 |
| 505 | 20241126 | 103900 | 34761331800 | 24400 | 24400 | 24400 | 24350 | 2546 |
| 506 | 20241126 | 103800 | 34699261950 | 24400 | 24400 | 24400 | 24350 | 4286 |
| 507 | 20241126 | 103700 | 34594834700 | 24350 | 24350 | 24400 | 24350 | 1414 |
| 508 | 20241126 | 103600 | 34560339650 | 24350 | 24400 | 24400 | 24350 | 3956 |
| 509 | 20241126 | 103500 | 34463881550 | 24400 | 24350 | 24400 | 24350 | 3272 |
| 510 | 20241126 | 103400 | 34384080800 | 24350 | 24350 | 24400 | 24350 | 3907 |
| 511 | 20241126 | 103300 | 34288804500 | 24350 | 24400 | 24400 | 24350 | 4146 |
| 512 | 20241126 | 103200 | 34187758150 | 24400 | 24400 | 24400 | 24350 | 2498 |
| 513 | 20241126 | 103100 | 34126825400 | 24350 | 24350 | 24400 | 24300 | 79206 |
| 514 | 20241126 | 103000 | 32197298050 | 24350 | 24350 | 24350 | 24300 | 3598 |
| 515 | 20241126 | 102900 | 32109712850 | 24350 | 24350 | 24350 | 24300 | 3839 |
| 516 | 20241126 | 102800 | 32016270400 | 24350 | 24350 | 24350 | 24300 | 11318 |
| 517 | 20241126 | 102700 | 31741139800 | 24350 | 24350 | 24350 | 24300 | 1786 |
| 518 | 20241126 | 102600 | 31697665900 | 24350 | 24300 | 24350 | 24300 | 4038 |
| 519 | 20241126 | 102500 | 31599374300 | 24350 | 24300 | 24350 | 24250 | 7085 |
| 520 | 20241126 | 102400 | 31427135500 | 24300 | 24250 | 24300 | 24250 | 1625 |
| 521 | 20241126 | 102300 | 31387652300 | 24300 | 24300 | 24300 | 24250 | 20660 |
| 522 | 20241126 | 102200 | 30885644500 | 24300 | 24250 | 24300 | 24250 | 2063 |
| 523 | 20241126 | 102100 | 30835517850 | 24300 | 24300 | 24300 | 24250 | 1679 |
| 524 | 20241126 | 102000 | 30794726900 | 24300 | 24300 | 24300 | 24250 | 3875 |
| 525 | 20241126 | 101900 | 30700629050 | 24300 | 24300 | 24300 | 24250 | 2732 |
| 526 | 20241126 | 101800 | 30634264200 | 24250 | 24350 | 24350 | 24250 | 14816 |
| 527 | 20241126 | 101700 | 30274219150 | 24300 | 24300 | 24350 | 24300 | 4842 |
| 528 | 20241126 | 101600 | 30156482000 | 24300 | 24350 | 24350 | 24300 | 2641 |
| 529 | 20241126 | 101500 | 30092217150 | 24350 | 24350 | 24350 | 24300 | 4959 |
| 530 | 20241126 | 101400 | 29971577900 | 24300 | 24300 | 24350 | 24300 | 6944 |
| 531 | 20241126 | 101300 | 29802631000 | 24300 | 24300 | 24350 | 24300 | 6052 |
| 532 | 20241126 | 101200 | 29655457400 | 24350 | 24350 | 24350 | 24300 | 4648 |
| 533 | 20241126 | 101100 | 29542293500 | 24350 | 24350 | 24350 | 24300 | 5431 |
| 534 | 20241126 | 101000 | 29410188100 | 24350 | 24300 | 24350 | 24250 | 22026 |
| 535 | 20241126 | 100900 | 28874694150 | 24300 | 24300 | 24300 | 24250 | 10852 |
| 536 | 20241126 | 100800 | 28610993000 | 24300 | 24250 | 24300 | 24200 | 27548 |
| 537 | 20241126 | 100700 | 27942510550 | 24250 | 24200 | 24250 | 24200 | 2035 |
| 538 | 20241126 | 100600 | 27893210050 | 24200 | 24200 | 24250 | 24200 | 7203 |
| 539 | 20241126 | 100500 | 27718833000 | 24250 | 24250 | 24250 | 24200 | 3494 |
| 540 | 20241126 | 100400 | 27634176800 | 24250 | 24200 | 24250 | 24200 | 6503 |
| 541 | 20241126 | 100300 | 27476708550 | 24250 | 24250 | 24250 | 24200 | 2313 |
| 542 | 20241126 | 100200 | 27420685700 | 24250 | 24300 | 24300 | 24200 | 6803 |
| 543 | 20241126 | 100100 | 27255817250 | 24300 | 24250 | 24300 | 24250 | 9154 |
| 544 | 20241126 | 100000 | 27033777350 | 24250 | 24250 | 24300 | 24250 | 4253 |
| 545 | 20241126 | 095900 | 26930597800 | 24250 | 24300 | 24300 | 24250 | 26363 |
| 546 | 20241126 | 095800 | 26291268000 | 24250 | 24250 | 24300 | 24250 | 5367 |
| 547 | 20241126 | 095700 | 26160932150 | 24250 | 24300 | 24300 | 24250 | 5554 |
| 548 | 20241126 | 095600 | 26025989100 | 24300 | 24300 | 24300 | 24250 | 6922 |
| 549 | 20241126 | 095500 | 25857848000 | 24300 | 24300 | 24300 | 24250 | 5011 |
| 550 | 20241126 | 095400 | 25736162700 | 24300 | 24250 | 24300 | 24250 | 3388 |
| 551 | 20241126 | 095300 | 25653879150 | 24250 | 24300 | 24300 | 24250 | 6743 |
| 552 | 20241126 | 095200 | 25490237650 | 24250 | 24300 | 24300 | 24250 | 11183 |
| 553 | 20241126 | 095100 | 25218909100 | 24300 | 24300 | 24300 | 24250 | 4167 |
| 554 | 20241126 | 095000 | 25117726550 | 24300 | 24300 | 24300 | 24250 | 10644 |
| 555 | 20241126 | 094900 | 24859537950 | 24300 | 24350 | 24350 | 24250 | 17579 |
| 556 | 20241126 | 094800 | 24432316100 | 24350 | 24350 | 24350 | 24300 | 24539 |
| 557 | 20241126 | 094700 | 23834968500 | 24350 | 24350 | 24400 | 24300 | 53692 |
| 558 | 20241126 | 094600 | 22527565700 | 24350 | 24350 | 24400 | 24300 | 38211 |
| 559 | 20241126 | 094500 | 21596916600 | 24350 | 24200 | 24350 | 24150 | 186141 |
| 560 | 20241126 | 094400 | 17079991650 | 24150 | 24200 | 24200 | 24150 | 34002 |
| 561 | 20241126 | 094300 | 16257212100 | 24200 | 24200 | 24200 | 24150 | 6695 |
| 562 | 20241126 | 094200 | 16095259800 | 24200 | 24200 | 24200 | 24150 | 2567 |
| 563 | 20241126 | 094100 | 16033234050 | 24200 | 24200 | 24200 | 24150 | 12603 |
| 564 | 20241126 | 094000 | 15728295400 | 24150 | 24150 | 24200 | 24100 | 48598 |
| 565 | 20241126 | 093900 | 14554526800 | 24150 | 24150 | 24150 | 24100 | 2937 |
| 566 | 20241126 | 093800 | 14483652850 | 24150 | 24150 | 24150 | 24100 | 5868 |
| 567 | 20241126 | 093700 | 14342093050 | 24150 | 24100 | 24150 | 24050 | 41815 |
| 568 | 20241126 | 093600 | 13333899900 | 24100 | 24050 | 24100 | 24050 | 2474 |
| 569 | 20241126 | 093500 | 13274320400 | 24050 | 24100 | 24100 | 24050 | 2447 |
| 570 | 20241126 | 093400 | 13215401500 | 24100 | 24050 | 24100 | 24000 | 10381 |
| 571 | 20241126 | 093300 | 12965755650 | 24000 | 24000 | 24050 | 24000 | 2878 |
| 572 | 20241126 | 093200 | 12896577700 | 24000 | 24050 | 24050 | 24000 | 1416 |
| 573 | 20241126 | 093100 | 12862584050 | 24050 | 24000 | 24050 | 24000 | 5961 |
| 574 | 20241126 | 093000 | 12719470150 | 24050 | 24000 | 24050 | 24000 | 3639 |
| 575 | 20241126 | 092900 | 12632098800 | 24000 | 24000 | 24000 | 23950 | 8964 |
| 576 | 20241126 | 092800 | 12416967000 | 24000 | 24050 | 24050 | 24000 | 10087 |
| 577 | 20241126 | 092700 | 12174451400 | 24050 | 24050 | 24100 | 24050 | 2723 |
| 578 | 20241126 | 092600 | 12108953650 | 24100 | 24100 | 24100 | 24050 | 3479 |
| 579 | 20241126 | 092500 | 12025184400 | 24100 | 24100 | 24150 | 24050 | 9017 |
| 580 | 20241126 | 092400 | 11807878150 | 24100 | 24100 | 24150 | 24050 | 15270 |
| 581 | 20241126 | 092300 | 11439861500 | 24050 | 24100 | 24150 | 24050 | 15406 |
| 582 | 20241126 | 092200 | 11068587850 | 24150 | 24050 | 24200 | 24050 | 111789 |
| 583 | 20241126 | 092100 | 8373529800 | 24050 | 23900 | 24050 | 23900 | 57370 |
| 584 | 20241126 | 092000 | 6996673450 | 23950 | 23900 | 23950 | 23850 | 12585 |
| 585 | 20241126 | 091900 | 6695845150 | 23900 | 23900 | 23900 | 23850 | 611 |
| 586 | 20241126 | 091800 | 6681245200 | 23900 | 23900 | 23950 | 23850 | 5955 |
| 587 | 20241126 | 091700 | 6538907650 | 23950 | 23900 | 23950 | 23850 | 8595 |
| 588 | 20241126 | 091600 | 6333436300 | 23900 | 23900 | 23900 | 23850 | 662 |
| 589 | 20241126 | 091500 | 6317642850 | 23850 | 23900 | 23900 | 23850 | 2790 |
| 590 | 20241126 | 091400 | 6251097550 | 23850 | 23850 | 23900 | 23850 | 6047 |
| 591 | 20241126 | 091300 | 6106838250 | 23900 | 23850 | 23950 | 23800 | 18068 |
| 592 | 20241126 | 091200 | 5675485500 | 23850 | 23850 | 23900 | 23800 | 12040 |
| 593 | 20241126 | 091100 | 5388461250 | 23850 | 23900 | 23900 | 23850 | 5807 |
| 594 | 20241126 | 091000 | 5249847600 | 23900 | 23950 | 23950 | 23900 | 6587 |
| 595 | 20241126 | 090900 | 5092390950 | 23950 | 23900 | 23950 | 23900 | 5137 |
| 596 | 20241126 | 090800 | 4969582100 | 23900 | 23950 | 23950 | 23900 | 4231 |
| 597 | 20241126 | 090700 | 4868361850 | 23900 | 24000 | 24000 | 23850 | 15802 |
| 598 | 20241126 | 090600 | 4489721200 | 24000 | 24050 | 24100 | 24000 | 21142 |
| 599 | 20241126 | 090500 | 3981213350 | 24000 | 23950 | 24050 | 23950 | 38434 |
| 600 | 20241126 | 090400 | 3058746850 | 23950 | 23950 | 24000 | 23950 | 22083 |
| 601 | 20241126 | 090300 | 2529689900 | 23900 | 23850 | 23950 | 23850 | 39982 |
| 602 | 20241126 | 090200 | 1573473850 | 23850 | 23850 | 23950 | 23850 | 26753 |
| 603 | 20241126 | 090100 | 934652150 | 23850 | 23850 | 23900 | 23800 | 13802 |
| 604 | 20241126 | 090000 | 605416450 | 23800 | 23800 | 23900 | 23800 | 25408 |