34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 3 | 20241129 | 192100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20241129 | 192000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20241129 | 191900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20241129 | 191800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20241129 | 191700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20241129 | 191600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20241129 | 191500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20241129 | 191400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20241129 | 191300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20241129 | 191200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20241129 | 191100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20241129 | 191000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20241129 | 190900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20241129 | 190800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20241129 | 190700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20241129 | 190600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20241129 | 190500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20241129 | 190400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20241129 | 190300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20241129 | 190200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20241129 | 190100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20241129 | 190000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20241129 | 185900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20241129 | 185800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20241129 | 185700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20241129 | 185600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20241129 | 185500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20241129 | 185400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20241129 | 185300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20241129 | 185200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 33 | 20241129 | 185100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20241129 | 185000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20241129 | 184900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20241129 | 184800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20241129 | 184700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20241129 | 184600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20241129 | 184500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20241129 | 184400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20241129 | 184300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20241129 | 184200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20241129 | 184100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20241129 | 184000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20241129 | 183900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20241129 | 183800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20241129 | 183700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20241129 | 183600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20241129 | 183500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20241129 | 183400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20241129 | 183300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20241129 | 183200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20241129 | 183100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20241129 | 183000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20241129 | 182900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20241129 | 182800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20241129 | 182700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20241129 | 182600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20241129 | 182500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20241129 | 182400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20241129 | 182300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20241129 | 182200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 63 | 20241129 | 182100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20241129 | 182000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20241129 | 181900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20241129 | 181800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20241129 | 181700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20241129 | 181600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20241129 | 181500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20241129 | 181400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20241129 | 181300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20241129 | 181200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20241129 | 181100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20241129 | 181000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20241129 | 180900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20241129 | 180800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20241129 | 180700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20241129 | 180600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20241129 | 180500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20241129 | 180400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20241129 | 180300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20241129 | 180200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20241129 | 180100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20241129 | 180000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20241129 | 175900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20241129 | 175800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20241129 | 175700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20241129 | 175600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20241129 | 175500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20241129 | 175400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20241129 | 175300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20241129 | 175200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 93 | 20241129 | 175100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20241129 | 175000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20241129 | 174900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20241129 | 174800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20241129 | 174700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20241129 | 174600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20241129 | 174500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20241129 | 174400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20241129 | 174300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20241129 | 174200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20241129 | 174100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20241129 | 174000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20241129 | 173900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20241129 | 173800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20241129 | 173700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20241129 | 173600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20241129 | 173500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20241129 | 173400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20241129 | 173300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20241129 | 173200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20241129 | 173100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20241129 | 173000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20241129 | 172900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20241129 | 172800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20241129 | 172700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20241129 | 172600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20241129 | 172500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20241129 | 172400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20241129 | 172300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20241129 | 172200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 123 | 20241129 | 172100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20241129 | 172000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20241129 | 171900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20241129 | 171800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20241129 | 171700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20241129 | 171600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20241129 | 171500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20241129 | 171400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20241129 | 171300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20241129 | 171200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20241129 | 171100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20241129 | 171000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20241129 | 170900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20241129 | 170800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20241129 | 170700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20241129 | 170600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20241129 | 170500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20241129 | 170400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20241129 | 170300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20241129 | 170200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20241129 | 170100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20241129 | 170000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20241129 | 165900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20241129 | 165800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20241129 | 165700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20241129 | 165600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20241129 | 165500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20241129 | 165400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20241129 | 165300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20241129 | 165200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 153 | 20241129 | 165100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20241129 | 165000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20241129 | 164900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20241129 | 164800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20241129 | 164700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20241129 | 164600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20241129 | 164500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20241129 | 164400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20241129 | 164300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20241129 | 164200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20241129 | 164100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20241129 | 164000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20241129 | 163900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20241129 | 163800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20241129 | 163700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20241129 | 163600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20241129 | 163500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20241129 | 163400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20241129 | 163300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20241129 | 163200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20241129 | 163100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20241129 | 163000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20241129 | 162900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20241129 | 162800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20241129 | 162700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20241129 | 162600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20241129 | 162500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20241129 | 162400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20241129 | 162300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20241129 | 162200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 183 | 20241129 | 162100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20241129 | 162000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20241129 | 161900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20241129 | 161800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20241129 | 161700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20241129 | 161600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20241129 | 161500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20241129 | 161400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20241129 | 161300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20241129 | 161200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20241129 | 161100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20241129 | 161000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20241129 | 160900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20241129 | 160800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20241129 | 160700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20241129 | 160600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20241129 | 160500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20241129 | 160400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20241129 | 160300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20241129 | 160200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20241129 | 160100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20241129 | 160000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20241129 | 155900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20241129 | 155800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20241129 | 155700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20241129 | 155600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20241129 | 155500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20241129 | 155400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20241129 | 155300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20241129 | 155200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 213 | 20241129 | 155100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20241129 | 155000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20241129 | 154900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20241129 | 154800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20241129 | 154700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20241129 | 154600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20241129 | 154500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20241129 | 154400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20241129 | 154300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20241129 | 154200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20241129 | 154100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20241129 | 154000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20241129 | 153900 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20241129 | 153800 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20241129 | 153700 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20241129 | 153600 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20241129 | 153500 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20241129 | 153400 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20241129 | 153300 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20241129 | 153200 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20241129 | 153100 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20241129 | 153000 | 23200820750 | 44650 | 44650 | 44650 | 44650 | 26820 |
| 235 | 20241129 | 152900 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241129 | 152800 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241129 | 152700 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20241129 | 152600 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20241129 | 152500 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20241129 | 152400 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20241129 | 152300 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20241129 | 152200 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 243 | 20241129 | 152100 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20241129 | 152000 | 22003307750 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20241129 | 151900 | 22003307750 | 44600 | 44550 | 44600 | 44450 | 3664 |
| 246 | 20241129 | 151800 | 21840054200 | 44550 | 44500 | 44550 | 44450 | 2331 |
| 247 | 20241129 | 151700 | 21736335700 | 44500 | 44450 | 44500 | 44450 | 1276 |
| 248 | 20241129 | 151600 | 21679580500 | 44450 | 44500 | 44550 | 44450 | 548 |
| 249 | 20241129 | 151500 | 21655205800 | 44500 | 44550 | 44550 | 44500 | 1297 |
| 250 | 20241129 | 151400 | 21597470750 | 44550 | 44500 | 44550 | 44500 | 209 |
| 251 | 20241129 | 151300 | 21588163850 | 44500 | 44500 | 44600 | 44500 | 2520 |
| 252 | 20241129 | 151200 | 21475944250 | 44550 | 44550 | 44550 | 44500 | 1070 |
| 253 | 20241129 | 151100 | 21428293650 | 44550 | 44500 | 44550 | 44450 | 2055 |
| 254 | 20241129 | 151000 | 21336857950 | 44500 | 44450 | 44500 | 44400 | 1635 |
| 255 | 20241129 | 150900 | 21264182650 | 44450 | 44400 | 44450 | 44400 | 1093 |
| 256 | 20241129 | 150800 | 21215605900 | 44450 | 44450 | 44450 | 44400 | 861 |
| 257 | 20241129 | 150700 | 21177375300 | 44450 | 44400 | 44450 | 44400 | 185 |
| 258 | 20241129 | 150600 | 21169154200 | 44400 | 44400 | 44450 | 44350 | 1376 |
| 259 | 20241129 | 150500 | 21108057350 | 44400 | 44400 | 44450 | 44400 | 1206 |
| 260 | 20241129 | 150400 | 21054505750 | 44450 | 44400 | 44450 | 44400 | 1350 |
| 261 | 20241129 | 150300 | 20994508650 | 44400 | 44450 | 44450 | 44350 | 2749 |
| 262 | 20241129 | 150200 | 20872440250 | 44450 | 44450 | 44450 | 44400 | 2075 |
| 263 | 20241129 | 150100 | 20780304050 | 44400 | 44400 | 44450 | 44350 | 2300 |
| 264 | 20241129 | 150000 | 20678182950 | 44350 | 44300 | 44400 | 44300 | 3127 |
| 265 | 20241129 | 145900 | 20539565950 | 44350 | 44400 | 44400 | 44300 | 1631 |
| 266 | 20241129 | 145800 | 20467226550 | 44400 | 44400 | 44400 | 44350 | 823 |
| 267 | 20241129 | 145700 | 20430710750 | 44350 | 44350 | 44400 | 44350 | 1327 |
| 268 | 20241129 | 145600 | 20371848200 | 44400 | 44400 | 44450 | 44350 | 2279 |
| 269 | 20241129 | 145500 | 20270596750 | 44400 | 44350 | 44450 | 44350 | 4912 |
| 270 | 20241129 | 145400 | 20052553200 | 44400 | 44400 | 44450 | 44350 | 4258 |
| 271 | 20241129 | 145300 | 19863522250 | 44400 | 44400 | 44450 | 44400 | 1259 |
| 272 | 20241129 | 145200 | 19807560000 | 44450 | 44450 | 44500 | 44400 | 1191 |
| 273 | 20241129 | 145100 | 19754637350 | 44500 | 44500 | 44500 | 44400 | 2530 |
| 274 | 20241129 | 145000 | 19642180300 | 44500 | 44500 | 44500 | 44450 | 132 |
| 275 | 20241129 | 144900 | 19636306800 | 44500 | 44500 | 44500 | 44450 | 1937 |
| 276 | 20241129 | 144800 | 19550154450 | 44500 | 44550 | 44550 | 44500 | 1159 |
| 277 | 20241129 | 144700 | 19498575050 | 44550 | 44500 | 44550 | 44500 | 759 |
| 278 | 20241129 | 144600 | 19464772150 | 44550 | 44550 | 44550 | 44500 | 76 |
| 279 | 20241129 | 144500 | 19461386950 | 44500 | 44550 | 44550 | 44500 | 162 |
| 280 | 20241129 | 144400 | 19454171350 | 44500 | 44550 | 44550 | 44500 | 2501 |
| 281 | 20241129 | 144300 | 19342872100 | 44550 | 44500 | 44600 | 44500 | 834 |
| 282 | 20241129 | 144200 | 19305722200 | 44500 | 44600 | 44600 | 44500 | 1394 |
| 283 | 20241129 | 144100 | 19243608800 | 44600 | 44600 | 44650 | 44550 | 163 |
| 284 | 20241129 | 144000 | 19236337850 | 44550 | 44600 | 44650 | 44550 | 528 |
| 285 | 20241129 | 143900 | 19212788350 | 44600 | 44600 | 44650 | 44600 | 447 |
| 286 | 20241129 | 143800 | 19192846700 | 44650 | 44650 | 44650 | 44600 | 127 |
| 287 | 20241129 | 143700 | 19187180000 | 44650 | 44650 | 44650 | 44600 | 619 |
| 288 | 20241129 | 143600 | 19159545400 | 44650 | 44600 | 44650 | 44600 | 700 |
| 289 | 20241129 | 143500 | 19128322800 | 44550 | 44650 | 44650 | 44550 | 1314 |
| 290 | 20241129 | 143400 | 19069748250 | 44600 | 44650 | 44700 | 44600 | 2376 |
| 291 | 20241129 | 143300 | 18963682350 | 44700 | 44700 | 44700 | 44650 | 455 |
| 292 | 20241129 | 143200 | 18943361350 | 44700 | 44700 | 44700 | 44650 | 297 |
| 293 | 20241129 | 143100 | 18930090350 | 44700 | 44650 | 44700 | 44650 | 847 |
| 294 | 20241129 | 143000 | 18892268300 | 44650 | 44600 | 44650 | 44600 | 459 |
| 295 | 20241129 | 142900 | 18871792350 | 44650 | 44650 | 44650 | 44600 | 1459 |
| 296 | 20241129 | 142800 | 18806716050 | 44650 | 44650 | 44650 | 44600 | 373 |
| 297 | 20241129 | 142700 | 18790077500 | 44650 | 44600 | 44650 | 44600 | 548 |
| 298 | 20241129 | 142600 | 18765627900 | 44600 | 44650 | 44700 | 44600 | 614 |
| 299 | 20241129 | 142500 | 18738222450 | 44700 | 44650 | 44700 | 44650 | 210 |
| 300 | 20241129 | 142400 | 18728844000 | 44650 | 44700 | 44700 | 44650 | 314 |
| 301 | 20241129 | 142300 | 18714820800 | 44650 | 44700 | 44700 | 44650 | 235 |
| 302 | 20241129 | 142200 | 18704324250 | 44700 | 44650 | 44700 | 44600 | 763 |
| 303 | 20241129 | 142100 | 18670266900 | 44650 | 44600 | 44650 | 44600 | 1355 |
| 304 | 20241129 | 142000 | 18609802050 | 44600 | 44600 | 44600 | 44550 | 426 |
| 305 | 20241129 | 141900 | 18590812800 | 44600 | 44600 | 44650 | 44600 | 759 |
| 306 | 20241129 | 141800 | 18556959000 | 44600 | 44650 | 44650 | 44600 | 243 |
| 307 | 20241129 | 141700 | 18546117700 | 44650 | 44600 | 44650 | 44600 | 928 |
| 308 | 20241129 | 141600 | 18504723700 | 44600 | 44600 | 44600 | 44550 | 800 |
| 309 | 20241129 | 141500 | 18469078200 | 44550 | 44700 | 44700 | 44550 | 629 |
| 310 | 20241129 | 141400 | 18441039700 | 44650 | 44650 | 44650 | 44550 | 1620 |
| 311 | 20241129 | 141300 | 18368750600 | 44650 | 44650 | 44700 | 44600 | 912 |
| 312 | 20241129 | 141200 | 18328056850 | 44700 | 44700 | 44750 | 44650 | 708 |
| 313 | 20241129 | 141100 | 18296440050 | 44700 | 44750 | 44750 | 44700 | 322 |
| 314 | 20241129 | 141000 | 18282041400 | 44750 | 44750 | 44750 | 44700 | 1003 |
| 315 | 20241129 | 140900 | 18237197700 | 44750 | 44700 | 44750 | 44700 | 272 |
| 316 | 20241129 | 140800 | 18225030950 | 44750 | 44700 | 44750 | 44700 | 244 |
| 317 | 20241129 | 140700 | 18214113250 | 44700 | 44750 | 44750 | 44700 | 236 |
| 318 | 20241129 | 140600 | 18203555300 | 44750 | 44700 | 44750 | 44700 | 350 |
| 319 | 20241129 | 140500 | 18187898600 | 44750 | 44650 | 44750 | 44650 | 800 |
| 320 | 20241129 | 140400 | 18152137100 | 44650 | 44700 | 44700 | 44650 | 222 |
| 321 | 20241129 | 140300 | 18142217700 | 44700 | 44700 | 44700 | 44650 | 275 |
| 322 | 20241129 | 140200 | 18129926250 | 44700 | 44700 | 44750 | 44650 | 738 |
| 323 | 20241129 | 140100 | 18096939900 | 44700 | 44750 | 44750 | 44650 | 500 |
| 324 | 20241129 | 140000 | 18074597000 | 44700 | 44700 | 44750 | 44650 | 965 |
| 325 | 20241129 | 135900 | 18031464350 | 44750 | 44750 | 44750 | 44700 | 947 |
| 326 | 20241129 | 135800 | 17989118500 | 44750 | 44750 | 44750 | 44700 | 470 |
| 327 | 20241129 | 135700 | 17968098250 | 44750 | 44700 | 44750 | 44650 | 727 |
| 328 | 20241129 | 135600 | 17935605300 | 44700 | 44700 | 44700 | 44650 | 209 |
| 329 | 20241129 | 135500 | 17926263150 | 44750 | 44700 | 44750 | 44650 | 1751 |
| 330 | 20241129 | 135400 | 17848001250 | 44700 | 44700 | 44750 | 44650 | 741 |
| 331 | 20241129 | 135300 | 17814876600 | 44750 | 44700 | 44750 | 44650 | 1094 |
| 332 | 20241129 | 135200 | 17765972500 | 44700 | 44650 | 44700 | 44650 | 391 |
| 333 | 20241129 | 135100 | 17748505050 | 44700 | 44750 | 44800 | 44650 | 675 |
| 334 | 20241129 | 135000 | 17718304300 | 44700 | 44800 | 44800 | 44700 | 2022 |
| 335 | 20241129 | 134900 | 17627839900 | 44800 | 44800 | 44800 | 44750 | 255 |
| 336 | 20241129 | 134800 | 17616417300 | 44750 | 44750 | 44800 | 44700 | 926 |
| 337 | 20241129 | 134700 | 17574956850 | 44800 | 44800 | 44800 | 44700 | 1505 |
| 338 | 20241129 | 134600 | 17507663800 | 44800 | 44850 | 44850 | 44700 | 3335 |
| 339 | 20241129 | 134500 | 17358251500 | 44850 | 44750 | 44900 | 44750 | 4273 |
| 340 | 20241129 | 134400 | 17166678150 | 44800 | 44800 | 44850 | 44750 | 2472 |
| 341 | 20241129 | 134300 | 17055922800 | 44800 | 44700 | 44800 | 44700 | 2317 |
| 342 | 20241129 | 134200 | 16952259050 | 44700 | 44650 | 44700 | 44600 | 2334 |
| 343 | 20241129 | 134100 | 16848116650 | 44650 | 44650 | 44700 | 44650 | 267 |
| 344 | 20241129 | 134000 | 16836188200 | 44650 | 44650 | 44700 | 44650 | 406 |
| 345 | 20241129 | 133900 | 16818055350 | 44650 | 44600 | 44700 | 44600 | 341 |
| 346 | 20241129 | 133800 | 16802832750 | 44650 | 44650 | 44650 | 44650 | 245 |
| 347 | 20241129 | 133700 | 16791893500 | 44700 | 44700 | 44700 | 44650 | 822 |
| 348 | 20241129 | 133600 | 16755169050 | 44700 | 44650 | 44700 | 44650 | 627 |
| 349 | 20241129 | 133500 | 16727167950 | 44700 | 44600 | 44700 | 44600 | 1622 |
| 350 | 20241129 | 133400 | 16654777950 | 44650 | 44650 | 44650 | 44600 | 249 |
| 351 | 20241129 | 133300 | 16643671500 | 44600 | 44650 | 44650 | 44600 | 363 |
| 352 | 20241129 | 133200 | 16627481350 | 44650 | 44600 | 44650 | 44600 | 307 |
| 353 | 20241129 | 133100 | 16613789100 | 44600 | 44600 | 44650 | 44550 | 376 |
| 354 | 20241129 | 133000 | 16597027350 | 44600 | 44550 | 44600 | 44500 | 930 |
| 355 | 20241129 | 132900 | 16555596800 | 44550 | 44550 | 44550 | 44500 | 297 |
| 356 | 20241129 | 132800 | 16542377200 | 44550 | 44450 | 44550 | 44450 | 1199 |
| 357 | 20241129 | 132700 | 16489025750 | 44500 | 44450 | 44500 | 44450 | 290 |
| 358 | 20241129 | 132600 | 16476132150 | 44450 | 44500 | 44500 | 44450 | 1014 |
| 359 | 20241129 | 132500 | 16431059600 | 44450 | 44500 | 44500 | 44450 | 131 |
| 360 | 20241129 | 132400 | 16425233200 | 44500 | 44500 | 44500 | 44450 | 137 |
| 361 | 20241129 | 132300 | 16419142950 | 44450 | 44450 | 44500 | 44450 | 639 |
| 362 | 20241129 | 132200 | 16390738850 | 44450 | 44450 | 44450 | 44400 | 489 |
| 363 | 20241129 | 132100 | 16369005700 | 44450 | 44500 | 44500 | 44400 | 1577 |
| 364 | 20241129 | 132000 | 16298922850 | 44500 | 44450 | 44500 | 44450 | 219 |
| 365 | 20241129 | 131900 | 16289182900 | 44450 | 44500 | 44500 | 44450 | 79 |
| 366 | 20241129 | 131800 | 16285668600 | 44450 | 44450 | 44500 | 44450 | 538 |
| 367 | 20241129 | 131700 | 16261752200 | 44450 | 44500 | 44500 | 44450 | 335 |
| 368 | 20241129 | 131600 | 16246861200 | 44500 | 44500 | 44500 | 44450 | 1074 |
| 369 | 20241129 | 131500 | 16199118500 | 44500 | 44500 | 44500 | 44450 | 181 |
| 370 | 20241129 | 131400 | 16191069150 | 44500 | 44450 | 44500 | 44450 | 90 |
| 371 | 20241129 | 131300 | 16187068050 | 44450 | 44450 | 44500 | 44450 | 435 |
| 372 | 20241129 | 131200 | 16167722250 | 44500 | 44450 | 44500 | 44450 | 303 |
| 373 | 20241129 | 131100 | 16154252450 | 44450 | 44450 | 44450 | 44400 | 1226 |
| 374 | 20241129 | 131000 | 16099803900 | 44450 | 44450 | 44500 | 44450 | 349 |
| 375 | 20241129 | 130900 | 16084288450 | 44500 | 44500 | 44500 | 44450 | 118 |
| 376 | 20241129 | 130800 | 16079039550 | 44450 | 44500 | 44500 | 44400 | 577 |
| 377 | 20241129 | 130700 | 16053400500 | 44450 | 44400 | 44500 | 44400 | 170 |
| 378 | 20241129 | 130600 | 16045846250 | 44450 | 44500 | 44500 | 44400 | 131 |
| 379 | 20241129 | 130500 | 16040024700 | 44500 | 44500 | 44500 | 44400 | 85 |
| 380 | 20241129 | 130400 | 16036244150 | 44500 | 44450 | 44500 | 44450 | 458 |
| 381 | 20241129 | 130300 | 16015883600 | 44500 | 44450 | 44500 | 44450 | 374 |
| 382 | 20241129 | 130200 | 15999259250 | 44400 | 44400 | 44450 | 44400 | 233 |
| 383 | 20241129 | 130100 | 15988910450 | 44400 | 44500 | 44500 | 44400 | 833 |
| 384 | 20241129 | 130000 | 15951894600 | 44500 | 44500 | 44500 | 44450 | 38 |
| 385 | 20241129 | 125900 | 15950204500 | 44500 | 44500 | 44500 | 44450 | 982 |
| 386 | 20241129 | 125800 | 15906524600 | 44500 | 44500 | 44550 | 44500 | 203 |
| 387 | 20241129 | 125700 | 15897486600 | 44500 | 44550 | 44550 | 44500 | 136 |
| 388 | 20241129 | 125600 | 15891429550 | 44500 | 44500 | 44550 | 44500 | 200 |
| 389 | 20241129 | 125500 | 15882526700 | 44550 | 44550 | 44550 | 44500 | 365 |
| 390 | 20241129 | 125400 | 15866283500 | 44500 | 44550 | 44550 | 44500 | 220 |
| 391 | 20241129 | 125300 | 15856493150 | 44550 | 44550 | 44550 | 44500 | 335 |
| 392 | 20241129 | 125200 | 15841569100 | 44500 | 44550 | 44550 | 44500 | 6553 |
| 393 | 20241129 | 125100 | 15549818850 | 44550 | 44550 | 44600 | 44550 | 68 |
| 394 | 20241129 | 125000 | 15546789100 | 44550 | 44600 | 44600 | 44550 | 655 |
| 395 | 20241129 | 124900 | 15517606450 | 44600 | 44600 | 44650 | 44550 | 591 |
| 396 | 20241129 | 124800 | 15491251200 | 44600 | 44650 | 44650 | 44600 | 316 |
| 397 | 20241129 | 124700 | 15477153050 | 44650 | 44600 | 44650 | 44550 | 391 |
| 398 | 20241129 | 124600 | 15459714400 | 44600 | 44600 | 44600 | 44600 | 670 |
| 399 | 20241129 | 124500 | 15429832400 | 44600 | 44650 | 44650 | 44600 | 55 |
| 400 | 20241129 | 124400 | 15427378350 | 44600 | 44600 | 44650 | 44600 | 134 |
| 401 | 20241129 | 124300 | 15421399550 | 44650 | 44600 | 44650 | 44600 | 100 |
| 402 | 20241129 | 124200 | 15416938800 | 44600 | 44600 | 44600 | 44550 | 217 |
| 403 | 20241129 | 124100 | 15407264050 | 44650 | 44600 | 44650 | 44600 | 56 |
| 404 | 20241129 | 124000 | 15404766250 | 44550 | 44600 | 44600 | 44550 | 399 |
| 405 | 20241129 | 123900 | 15386972250 | 44600 | 44650 | 44650 | 44550 | 1137 |
| 406 | 20241129 | 123800 | 15336261750 | 44600 | 44650 | 44650 | 44600 | 199 |
| 407 | 20241129 | 123700 | 15327384150 | 44600 | 44650 | 44650 | 44600 | 109 |
| 408 | 20241129 | 123600 | 15322520150 | 44650 | 44600 | 44650 | 44600 | 289 |
| 409 | 20241129 | 123500 | 15309624950 | 44600 | 44650 | 44650 | 44600 | 1736 |
| 410 | 20241129 | 123400 | 15232190600 | 44650 | 44650 | 44650 | 44600 | 37 |
| 411 | 20241129 | 123300 | 15230538900 | 44600 | 44600 | 44600 | 44600 | 76 |
| 412 | 20241129 | 123200 | 15227149300 | 44650 | 44650 | 44650 | 44600 | 106 |
| 413 | 20241129 | 123100 | 15222419900 | 44650 | 44650 | 44650 | 44600 | 87 |
| 414 | 20241129 | 123000 | 15218535450 | 44600 | 44600 | 44650 | 44600 | 230 |
| 415 | 20241129 | 122900 | 15208275100 | 44600 | 44650 | 44650 | 44600 | 81 |
| 416 | 20241129 | 122800 | 15204662450 | 44650 | 44700 | 44700 | 44600 | 1804 |
| 417 | 20241129 | 122700 | 15124175400 | 44700 | 44700 | 44700 | 44650 | 391 |
| 418 | 20241129 | 122600 | 15106699150 | 44700 | 44650 | 44700 | 44650 | 386 |
| 419 | 20241129 | 122500 | 15089463450 | 44700 | 44700 | 44700 | 44650 | 198 |
| 420 | 20241129 | 122400 | 15080620450 | 44650 | 44700 | 44700 | 44650 | 293 |
| 421 | 20241129 | 122300 | 15067537350 | 44650 | 44700 | 44700 | 44650 | 75 |
| 422 | 20241129 | 122200 | 15064188450 | 44650 | 44700 | 44700 | 44650 | 130 |
| 423 | 20241129 | 122100 | 15058377550 | 44700 | 44700 | 44750 | 44700 | 2453 |
| 424 | 20241129 | 122000 | 14948646450 | 44750 | 44700 | 44750 | 44700 | 137 |
| 425 | 20241129 | 121900 | 14942521400 | 44750 | 44700 | 44750 | 44700 | 444 |
| 426 | 20241129 | 121800 | 14922671750 | 44700 | 44650 | 44700 | 44600 | 838 |
| 427 | 20241129 | 121700 | 14885233200 | 44650 | 44650 | 44650 | 44600 | 342 |
| 428 | 20241129 | 121600 | 14869964300 | 44600 | 44650 | 44650 | 44600 | 332 |
| 429 | 20241129 | 121500 | 14855151850 | 44650 | 44650 | 44700 | 44600 | 367 |
| 430 | 20241129 | 121400 | 14838761050 | 44650 | 44700 | 44700 | 44650 | 231 |
| 431 | 20241129 | 121300 | 14828446250 | 44700 | 44650 | 44700 | 44600 | 542 |
| 432 | 20241129 | 121200 | 14804264250 | 44650 | 44650 | 44700 | 44600 | 124 |
| 433 | 20241129 | 121100 | 14798728100 | 44700 | 44650 | 44700 | 44600 | 317 |
| 434 | 20241129 | 121000 | 14784567100 | 44650 | 44650 | 44650 | 44650 | 98 |
| 435 | 20241129 | 120900 | 14780191400 | 44600 | 44650 | 44650 | 44550 | 1388 |
| 436 | 20241129 | 120800 | 14718280850 | 44600 | 44650 | 44700 | 44600 | 326 |
| 437 | 20241129 | 120700 | 14703724400 | 44650 | 44700 | 44750 | 44650 | 751 |
| 438 | 20241129 | 120600 | 14670163250 | 44700 | 44700 | 44750 | 44700 | 845 |
| 439 | 20241129 | 120500 | 14632391550 | 44700 | 44600 | 44750 | 44600 | 4023 |
| 440 | 20241129 | 120400 | 14452781100 | 44650 | 44600 | 44650 | 44600 | 122 |
| 441 | 20241129 | 120300 | 14447333950 | 44600 | 44650 | 44650 | 44550 | 111 |
| 442 | 20241129 | 120200 | 14442380700 | 44600 | 44650 | 44650 | 44550 | 108 |
| 443 | 20241129 | 120100 | 14437564900 | 44600 | 44650 | 44650 | 44600 | 494 |
| 444 | 20241129 | 120000 | 14415528400 | 44650 | 44600 | 44650 | 44600 | 119 |
| 445 | 20241129 | 115900 | 14410218750 | 44600 | 44600 | 44650 | 44600 | 187 |
| 446 | 20241129 | 115800 | 14401869450 | 44600 | 44650 | 44650 | 44550 | 32 |
| 447 | 20241129 | 115700 | 14400442300 | 44500 | 44600 | 44600 | 44500 | 1601 |
| 448 | 20241129 | 115600 | 14329099050 | 44550 | 44550 | 44550 | 44500 | 42 |
| 449 | 20241129 | 115500 | 14327228100 | 44550 | 44500 | 44600 | 44500 | 3213 |
| 450 | 20241129 | 115400 | 14184236400 | 44600 | 44550 | 44600 | 44550 | 386 |
| 451 | 20241129 | 115300 | 14167039650 | 44600 | 44550 | 44600 | 44550 | 279 |
| 452 | 20241129 | 115200 | 14154605300 | 44600 | 44550 | 44600 | 44500 | 612 |
| 453 | 20241129 | 115100 | 14127344050 | 44550 | 44500 | 44550 | 44500 | 27 |
| 454 | 20241129 | 115000 | 14126142150 | 44500 | 44500 | 44550 | 44500 | 207 |
| 455 | 20241129 | 114900 | 14116925000 | 44500 | 44550 | 44550 | 44500 | 137 |
| 456 | 20241129 | 114800 | 14110825800 | 44500 | 44500 | 44550 | 44500 | 152 |
| 457 | 20241129 | 114700 | 14104061400 | 44500 | 44550 | 44550 | 44500 | 25 |
| 458 | 20241129 | 114600 | 14102947900 | 44550 | 44550 | 44550 | 44500 | 170 |
| 459 | 20241129 | 114500 | 14095374800 | 44550 | 44550 | 44600 | 44550 | 192 |
| 460 | 20241129 | 114400 | 14086817650 | 44600 | 44550 | 44600 | 44550 | 559 |
| 461 | 20241129 | 114300 | 14061913550 | 44550 | 44550 | 44600 | 44500 | 432 |
| 462 | 20241129 | 114200 | 14042673800 | 44500 | 44450 | 44550 | 44400 | 421 |
| 463 | 20241129 | 114100 | 14023949200 | 44400 | 44500 | 44500 | 44400 | 228 |
| 464 | 20241129 | 114000 | 14013806700 | 44500 | 44500 | 44550 | 44500 | 629 |
| 465 | 20241129 | 113900 | 13985814900 | 44500 | 44450 | 44500 | 44400 | 809 |
| 466 | 20241129 | 113800 | 13949840150 | 44450 | 44500 | 44500 | 44450 | 44 |
| 467 | 20241129 | 113700 | 13947883450 | 44500 | 44500 | 44550 | 44450 | 378 |
| 468 | 20241129 | 113600 | 13931062200 | 44500 | 44550 | 44600 | 44500 | 1729 |
| 469 | 20241129 | 113500 | 13854031300 | 44600 | 44600 | 44600 | 44550 | 507 |
| 470 | 20241129 | 113400 | 13831425150 | 44600 | 44600 | 44600 | 44550 | 145 |
| 471 | 20241129 | 113300 | 13824963050 | 44550 | 44550 | 44650 | 44550 | 1736 |
| 472 | 20241129 | 113200 | 13747572100 | 44550 | 44550 | 44600 | 44500 | 688 |
| 473 | 20241129 | 113100 | 13716924500 | 44550 | 44550 | 44550 | 44500 | 183 |
| 474 | 20241129 | 113000 | 13708772650 | 44600 | 44500 | 44600 | 44500 | 1203 |
| 475 | 20241129 | 112900 | 13655214000 | 44550 | 44350 | 44550 | 44350 | 4279 |
| 476 | 20241129 | 112800 | 13464931600 | 44350 | 44300 | 44350 | 44300 | 147 |
| 477 | 20241129 | 112700 | 13458417850 | 44300 | 44250 | 44300 | 44250 | 3123 |
| 478 | 20241129 | 112600 | 13320204700 | 44300 | 44250 | 44350 | 44250 | 420 |
| 479 | 20241129 | 112500 | 13301602100 | 44250 | 44250 | 44300 | 44250 | 744 |
| 480 | 20241129 | 112400 | 13268678900 | 44250 | 44300 | 44350 | 44250 | 240 |
| 481 | 20241129 | 112300 | 13258045300 | 44300 | 44250 | 44350 | 44250 | 947 |
| 482 | 20241129 | 112200 | 13216093900 | 44250 | 44300 | 44300 | 44250 | 221 |
| 483 | 20241129 | 112100 | 13206312250 | 44300 | 44300 | 44350 | 44250 | 472 |
| 484 | 20241129 | 112000 | 13185410550 | 44300 | 44300 | 44300 | 44250 | 657 |
| 485 | 20241129 | 111900 | 13156335900 | 44350 | 44300 | 44350 | 44300 | 465 |
| 486 | 20241129 | 111800 | 13135736050 | 44350 | 44300 | 44350 | 44250 | 1694 |
| 487 | 20241129 | 111700 | 13060768300 | 44300 | 44350 | 44350 | 44300 | 890 |
| 488 | 20241129 | 111600 | 13021332050 | 44300 | 44300 | 44350 | 44300 | 181 |
| 489 | 20241129 | 111500 | 13013310900 | 44300 | 44300 | 44350 | 44300 | 635 |
| 490 | 20241129 | 111400 | 12985179850 | 44350 | 44350 | 44350 | 44300 | 401 |
| 491 | 20241129 | 111300 | 12967414350 | 44300 | 44350 | 44350 | 44300 | 177 |
| 492 | 20241129 | 111200 | 12959568450 | 44350 | 44350 | 44400 | 44350 | 211 |
| 493 | 20241129 | 111100 | 12950207700 | 44350 | 44300 | 44350 | 44250 | 2961 |
| 494 | 20241129 | 111000 | 12819154450 | 44250 | 44300 | 44300 | 44250 | 181 |
| 495 | 20241129 | 110900 | 12811141050 | 44300 | 44300 | 44350 | 44300 | 608 |
| 496 | 20241129 | 110800 | 12784206550 | 44300 | 44300 | 44300 | 44250 | 133 |
| 497 | 20241129 | 110700 | 12778318150 | 44300 | 44300 | 44300 | 44300 | 173 |
| 498 | 20241129 | 110600 | 12770654250 | 44300 | 44300 | 44350 | 44250 | 614 |
| 499 | 20241129 | 110500 | 12743480150 | 44300 | 44350 | 44350 | 44250 | 700 |
| 500 | 20241129 | 110400 | 12712448450 | 44350 | 44200 | 44350 | 44200 | 2230 |
| 501 | 20241129 | 110300 | 12613715300 | 44200 | 44250 | 44250 | 44200 | 220 |
| 502 | 20241129 | 110200 | 12603983650 | 44250 | 44200 | 44250 | 44200 | 865 |
| 503 | 20241129 | 110100 | 12565749250 | 44200 | 44200 | 44250 | 44150 | 3337 |
| 504 | 20241129 | 110000 | 12418203500 | 44200 | 44250 | 44300 | 44200 | 852 |
| 505 | 20241129 | 105900 | 12380502950 | 44250 | 44250 | 44300 | 44200 | 776 |
| 506 | 20241129 | 105800 | 12346162100 | 44250 | 44300 | 44300 | 44200 | 6096 |
| 507 | 20241129 | 105700 | 12076509550 | 44250 | 44300 | 44300 | 44250 | 1068 |
| 508 | 20241129 | 105600 | 12029240100 | 44300 | 44350 | 44350 | 44300 | 325 |
| 509 | 20241129 | 105500 | 12014842200 | 44350 | 44250 | 44350 | 44250 | 839 |
| 510 | 20241129 | 105400 | 11977674550 | 44300 | 44300 | 44350 | 44250 | 5036 |
| 511 | 20241129 | 105300 | 11754586400 | 44300 | 44300 | 44350 | 44300 | 996 |
| 512 | 20241129 | 105200 | 11710456850 | 44300 | 44300 | 44350 | 44300 | 773 |
| 513 | 20241129 | 105100 | 11676210750 | 44300 | 44350 | 44400 | 44300 | 3356 |
| 514 | 20241129 | 105000 | 11527377100 | 44350 | 44400 | 44450 | 44350 | 184 |
| 515 | 20241129 | 104900 | 11519212500 | 44350 | 44400 | 44450 | 44350 | 1616 |
| 516 | 20241129 | 104800 | 11447515150 | 44350 | 44350 | 44400 | 44350 | 505 |
| 517 | 20241129 | 104700 | 11425115050 | 44350 | 44400 | 44500 | 44350 | 2324 |
| 518 | 20241129 | 104600 | 11321959100 | 44350 | 44350 | 44400 | 44350 | 3191 |
| 519 | 20241129 | 104500 | 11180412800 | 44350 | 44400 | 44450 | 44350 | 1103 |
| 520 | 20241129 | 104400 | 11131475850 | 44400 | 44450 | 44500 | 44400 | 1285 |
| 521 | 20241129 | 104300 | 11074414050 | 44450 | 44400 | 44550 | 44350 | 1327 |
| 522 | 20241129 | 104200 | 11015403650 | 44400 | 44450 | 44450 | 44400 | 1410 |
| 523 | 20241129 | 104100 | 10952787150 | 44450 | 44400 | 44450 | 44400 | 1092 |
| 524 | 20241129 | 104000 | 10904263950 | 44400 | 44500 | 44500 | 44400 | 630 |
| 525 | 20241129 | 103900 | 10876257650 | 44500 | 44600 | 44600 | 44450 | 2299 |
| 526 | 20241129 | 103800 | 10773906150 | 44600 | 44600 | 44700 | 44600 | 1198 |
| 527 | 20241129 | 103700 | 10720464750 | 44550 | 44650 | 44700 | 44550 | 888 |
| 528 | 20241129 | 103600 | 10680831800 | 44650 | 44600 | 44650 | 44550 | 198 |
| 529 | 20241129 | 103500 | 10672000750 | 44600 | 44600 | 44650 | 44600 | 493 |
| 530 | 20241129 | 103400 | 10650008150 | 44550 | 44600 | 44600 | 44550 | 143 |
| 531 | 20241129 | 103300 | 10643635700 | 44600 | 44600 | 44600 | 44550 | 763 |
| 532 | 20241129 | 103200 | 10609642500 | 44600 | 44650 | 44650 | 44550 | 171 |
| 533 | 20241129 | 103100 | 10602015950 | 44550 | 44550 | 44600 | 44550 | 1014 |
| 534 | 20241129 | 103000 | 10556820650 | 44600 | 44600 | 44600 | 44550 | 627 |
| 535 | 20241129 | 102900 | 10528860000 | 44600 | 44550 | 44600 | 44550 | 75 |
| 536 | 20241129 | 102800 | 10525517150 | 44650 | 44550 | 44650 | 44500 | 2562 |
| 537 | 20241129 | 102700 | 10411358150 | 44550 | 44600 | 44650 | 44550 | 696 |
| 538 | 20241129 | 102600 | 10380329000 | 44600 | 44500 | 44600 | 44500 | 512 |
| 539 | 20241129 | 102500 | 10357529850 | 44500 | 44500 | 44550 | 44500 | 341 |
| 540 | 20241129 | 102400 | 10342354950 | 44500 | 44450 | 44550 | 44450 | 818 |
| 541 | 20241129 | 102300 | 10305964550 | 44450 | 44400 | 44450 | 44400 | 1018 |
| 542 | 20241129 | 102200 | 10260722800 | 44400 | 44350 | 44450 | 44350 | 348 |
| 543 | 20241129 | 102100 | 10245270400 | 44450 | 44350 | 44450 | 44350 | 516 |
| 544 | 20241129 | 102000 | 10222378600 | 44350 | 44400 | 44500 | 44350 | 1631 |
| 545 | 20241129 | 101900 | 10150028800 | 44400 | 44500 | 44500 | 44350 | 2373 |
| 546 | 20241129 | 101800 | 10044606200 | 44500 | 44600 | 44600 | 44450 | 2059 |
| 547 | 20241129 | 101700 | 9952963950 | 44650 | 44700 | 44700 | 44600 | 1281 |
| 548 | 20241129 | 101600 | 9895765500 | 44700 | 44700 | 44750 | 44700 | 1291 |
| 549 | 20241129 | 101500 | 9837997600 | 44700 | 44700 | 44750 | 44700 | 878 |
| 550 | 20241129 | 101400 | 9798734200 | 44700 | 44750 | 44750 | 44700 | 1065 |
| 551 | 20241129 | 101300 | 9751128300 | 44700 | 44650 | 44700 | 44650 | 763 |
| 552 | 20241129 | 101200 | 9717036200 | 44650 | 44600 | 44650 | 44550 | 520 |
| 553 | 20241129 | 101100 | 9693828600 | 44550 | 44650 | 44650 | 44550 | 359 |
| 554 | 20241129 | 101000 | 9677819650 | 44650 | 44500 | 44650 | 44500 | 1852 |
| 555 | 20241129 | 100900 | 9595312050 | 44450 | 44450 | 44500 | 44400 | 597 |
| 556 | 20241129 | 100800 | 9568778050 | 44450 | 44350 | 44500 | 44350 | 1880 |
| 557 | 20241129 | 100700 | 9485254700 | 44400 | 44350 | 44400 | 44300 | 3492 |
| 558 | 20241129 | 100600 | 9330322300 | 44400 | 44400 | 44450 | 44300 | 2130 |
| 559 | 20241129 | 100500 | 9235809050 | 44350 | 44400 | 44400 | 44300 | 3245 |
| 560 | 20241129 | 100400 | 9091841550 | 44400 | 44350 | 44450 | 44350 | 2198 |
| 561 | 20241129 | 100300 | 8994315250 | 44350 | 44450 | 44450 | 44350 | 1359 |
| 562 | 20241129 | 100200 | 8933969100 | 44450 | 44400 | 44450 | 44400 | 298 |
| 563 | 20241129 | 100100 | 8920737450 | 44400 | 44400 | 44450 | 44350 | 582 |
| 564 | 20241129 | 100000 | 8894900300 | 44400 | 44350 | 44450 | 44350 | 956 |
| 565 | 20241129 | 095900 | 8852484350 | 44350 | 44400 | 44400 | 44350 | 647 |
| 566 | 20241129 | 095800 | 8823775000 | 44450 | 44350 | 44450 | 44300 | 577 |
| 567 | 20241129 | 095700 | 8798165100 | 44400 | 44350 | 44400 | 44250 | 4585 |
| 568 | 20241129 | 095600 | 8595062300 | 44300 | 44450 | 44450 | 44300 | 3833 |
| 569 | 20241129 | 095500 | 8425070900 | 44450 | 44400 | 44500 | 44350 | 2261 |
| 570 | 20241129 | 095400 | 8324709150 | 44450 | 44450 | 44500 | 44400 | 981 |
| 571 | 20241129 | 095300 | 8281117450 | 44500 | 44550 | 44600 | 44400 | 4545 |
| 572 | 20241129 | 095200 | 8079086700 | 44600 | 44600 | 44600 | 44450 | 7871 |
| 573 | 20241129 | 095100 | 7728733500 | 44600 | 44600 | 44650 | 44550 | 1625 |
| 574 | 20241129 | 095000 | 7656299650 | 44600 | 44600 | 44600 | 44550 | 534 |
| 575 | 20241129 | 094900 | 7632489500 | 44600 | 44600 | 44650 | 44550 | 733 |
| 576 | 20241129 | 094800 | 7599813800 | 44550 | 44650 | 44650 | 44550 | 3048 |
| 577 | 20241129 | 094700 | 7463884500 | 44650 | 44650 | 44700 | 44600 | 3315 |
| 578 | 20241129 | 094600 | 7315943200 | 44650 | 44750 | 44800 | 44650 | 1639 |
| 579 | 20241129 | 094500 | 7242703100 | 44800 | 44800 | 44850 | 44700 | 1190 |
| 580 | 20241129 | 094400 | 7189418750 | 44800 | 44700 | 44800 | 44650 | 3857 |
| 581 | 20241129 | 094300 | 7016929250 | 44750 | 44750 | 44750 | 44700 | 959 |
| 582 | 20241129 | 094200 | 6974060250 | 44700 | 44700 | 44750 | 44700 | 1650 |
| 583 | 20241129 | 094100 | 6900295600 | 44750 | 44750 | 44800 | 44700 | 3791 |
| 584 | 20241129 | 094000 | 6730733400 | 44750 | 44800 | 44850 | 44750 | 2977 |
| 585 | 20241129 | 093900 | 6597385850 | 44850 | 44900 | 44950 | 44800 | 5475 |
| 586 | 20241129 | 093800 | 6351895750 | 44850 | 44950 | 44950 | 44850 | 765 |
| 587 | 20241129 | 093700 | 6317550650 | 44900 | 44900 | 44900 | 44800 | 814 |
| 588 | 20241129 | 093600 | 6281026700 | 44850 | 44750 | 44850 | 44750 | 1273 |
| 589 | 20241129 | 093500 | 6223976700 | 44750 | 44900 | 44900 | 44750 | 2740 |
| 590 | 20241129 | 093400 | 6101181250 | 44900 | 44850 | 44900 | 44800 | 1137 |
| 591 | 20241129 | 093300 | 6050201700 | 44800 | 44750 | 44850 | 44750 | 2372 |
| 592 | 20241129 | 093200 | 5943885650 | 44750 | 44800 | 44800 | 44750 | 244 |
| 593 | 20241129 | 093100 | 5932962200 | 44800 | 44800 | 44800 | 44700 | 268 |
| 594 | 20241129 | 093000 | 5920961250 | 44800 | 44650 | 44800 | 44650 | 310 |
| 595 | 20241129 | 092900 | 5907095950 | 44650 | 44700 | 44750 | 44650 | 1851 |
| 596 | 20241129 | 092800 | 5824402900 | 44650 | 44650 | 44700 | 44600 | 936 |
| 597 | 20241129 | 092700 | 5782607400 | 44700 | 44600 | 44700 | 44600 | 2212 |
| 598 | 20241129 | 092600 | 5683875050 | 44600 | 44600 | 44650 | 44550 | 3218 |
| 599 | 20241129 | 092500 | 5540352050 | 44600 | 44550 | 44650 | 44550 | 1653 |
| 600 | 20241129 | 092400 | 5466639800 | 44600 | 44700 | 44750 | 44550 | 6448 |
| 601 | 20241129 | 092300 | 5178819150 | 44750 | 44750 | 44750 | 44650 | 3983 |
| 602 | 20241129 | 092200 | 5000746000 | 44750 | 44700 | 44800 | 44700 | 1800 |
| 603 | 20241129 | 092100 | 4920247350 | 44700 | 44850 | 44850 | 44700 | 2284 |
| 604 | 20241129 | 092000 | 4817941650 | 44850 | 45000 | 45000 | 44850 | 1778 |
| 605 | 20241129 | 091900 | 4738145500 | 45000 | 45050 | 45100 | 44850 | 3664 |
| 606 | 20241129 | 091800 | 4573312850 | 45100 | 45050 | 45100 | 45000 | 547 |
| 607 | 20241129 | 091700 | 4548670250 | 45000 | 45000 | 45050 | 44950 | 645 |
| 608 | 20241129 | 091600 | 4519645250 | 44950 | 45150 | 45250 | 44900 | 7572 |
| 609 | 20241129 | 091500 | 4178296000 | 45150 | 44900 | 45150 | 44900 | 3649 |
| 610 | 20241129 | 091400 | 4014076100 | 44900 | 44900 | 44950 | 44900 | 739 |
| 611 | 20241129 | 091300 | 3980884200 | 44950 | 44800 | 44950 | 44700 | 3064 |
| 612 | 20241129 | 091200 | 3843723850 | 44800 | 44950 | 45000 | 44800 | 2544 |
| 613 | 20241129 | 091100 | 3729457550 | 44950 | 45000 | 45000 | 44900 | 830 |
| 614 | 20241129 | 091000 | 3692128500 | 44900 | 44650 | 45000 | 44650 | 3543 |
| 615 | 20241129 | 090900 | 3533220900 | 44700 | 44900 | 44950 | 44650 | 7249 |
| 616 | 20241129 | 090800 | 3208239000 | 44900 | 44950 | 44950 | 44900 | 3061 |
| 617 | 20241129 | 090700 | 3070724250 | 44950 | 45200 | 45200 | 44950 | 6866 |
| 618 | 20241129 | 090600 | 2761348400 | 45100 | 45400 | 45400 | 45050 | 5863 |
| 619 | 20241129 | 090500 | 2496128950 | 45350 | 45400 | 45450 | 45350 | 9260 |
| 620 | 20241129 | 090400 | 2075625550 | 45450 | 45450 | 45500 | 45350 | 5709 |
| 621 | 20241129 | 090300 | 1816142050 | 45400 | 45250 | 45500 | 45200 | 10407 |
| 622 | 20241129 | 090200 | 1343534450 | 45250 | 45100 | 45300 | 45000 | 8459 |
| 623 | 20241129 | 090100 | 961937650 | 45050 | 45050 | 45150 | 45000 | 4578 |
| 624 | 20241129 | 090000 | 755748500 | 45050 | 45200 | 45250 | 45000 | 16285 |