33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 3 | 20241129 | 190200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20241129 | 190100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20241129 | 190000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20241129 | 185900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20241129 | 185800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20241129 | 185700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20241129 | 185600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20241129 | 185500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20241129 | 185400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20241129 | 185300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20241129 | 185200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20241129 | 185100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20241129 | 185000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20241129 | 184900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20241129 | 184800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20241129 | 184700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20241129 | 184600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20241129 | 184500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20241129 | 184400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20241129 | 184300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20241129 | 184200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20241129 | 184100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20241129 | 184000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20241129 | 183900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20241129 | 183800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20241129 | 183700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20241129 | 183600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20241129 | 183500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20241129 | 183400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20241129 | 183300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 33 | 20241129 | 183200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20241129 | 183100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20241129 | 183000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20241129 | 182900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20241129 | 182800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20241129 | 182700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20241129 | 182600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20241129 | 182500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20241129 | 182400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20241129 | 182300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20241129 | 182200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20241129 | 182100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20241129 | 182000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20241129 | 181900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20241129 | 181800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20241129 | 181700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20241129 | 181600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20241129 | 181500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20241129 | 181400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20241129 | 181300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20241129 | 181200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20241129 | 181100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20241129 | 181000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20241129 | 180900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20241129 | 180800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20241129 | 180700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20241129 | 180600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20241129 | 180500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20241129 | 180400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20241129 | 180300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 63 | 20241129 | 180200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20241129 | 180100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20241129 | 180000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20241129 | 175900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20241129 | 175800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20241129 | 175700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20241129 | 175600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20241129 | 175500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20241129 | 175400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20241129 | 175300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20241129 | 175200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20241129 | 175100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20241129 | 175000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20241129 | 174900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20241129 | 174800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20241129 | 174700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20241129 | 174600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20241129 | 174500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20241129 | 174400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20241129 | 174300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20241129 | 174200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20241129 | 174100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20241129 | 174000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20241129 | 173900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20241129 | 173800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20241129 | 173700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20241129 | 173600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20241129 | 173500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20241129 | 173400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20241129 | 173300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 93 | 20241129 | 173200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20241129 | 173100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20241129 | 173000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20241129 | 172900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20241129 | 172800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20241129 | 172700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20241129 | 172600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20241129 | 172500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20241129 | 172400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20241129 | 172300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20241129 | 172200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20241129 | 172100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20241129 | 172000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20241129 | 171900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20241129 | 171800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20241129 | 171700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20241129 | 171600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20241129 | 171500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20241129 | 171400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20241129 | 171300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20241129 | 171200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20241129 | 171100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20241129 | 171000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20241129 | 170900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20241129 | 170800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20241129 | 170700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20241129 | 170600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20241129 | 170500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20241129 | 170400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20241129 | 170300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 123 | 20241129 | 170200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20241129 | 170100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20241129 | 170000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20241129 | 165900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20241129 | 165800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20241129 | 165700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20241129 | 165600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20241129 | 165500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241129 | 165400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241129 | 165300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241129 | 165200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241129 | 165100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241129 | 165000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241129 | 164900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241129 | 164800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241129 | 164700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241129 | 164600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241129 | 164500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241129 | 164400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241129 | 164300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20241129 | 164200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20241129 | 164100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20241129 | 164000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20241129 | 163900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20241129 | 163800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20241129 | 163700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20241129 | 163600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20241129 | 163500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20241129 | 163400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20241129 | 163300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 153 | 20241129 | 163200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20241129 | 163100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20241129 | 163000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20241129 | 162900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20241129 | 162800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20241129 | 162700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20241129 | 162600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20241129 | 162500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20241129 | 162400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20241129 | 162300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20241129 | 162200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20241129 | 162100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20241129 | 162000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20241129 | 161900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20241129 | 161800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20241129 | 161700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20241129 | 161600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20241129 | 161500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20241129 | 161400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20241129 | 161300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20241129 | 161200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20241129 | 161100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20241129 | 161000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20241129 | 160900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20241129 | 160800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20241129 | 160700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20241129 | 160600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20241129 | 160500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20241129 | 160400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20241129 | 160300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 183 | 20241129 | 160200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20241129 | 160100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20241129 | 160000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20241129 | 155900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20241129 | 155800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20241129 | 155700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20241129 | 155600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20241129 | 155500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20241129 | 155400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20241129 | 155300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20241129 | 155200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20241129 | 155100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20241129 | 155000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20241129 | 154900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20241129 | 154800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20241129 | 154700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20241129 | 154600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20241129 | 154500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20241129 | 154400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20241129 | 154300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20241129 | 154200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241129 | 154100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241129 | 154000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241129 | 153900 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241129 | 153800 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241129 | 153700 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241129 | 153600 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241129 | 153500 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241129 | 153400 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241129 | 153300 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 213 | 20241129 | 153200 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20241129 | 153100 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20241129 | 153000 | 40033532100 | 23900 | 23900 | 23900 | 23900 | 182577 |
| 216 | 20241129 | 152900 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20241129 | 152800 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20241129 | 152700 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20241129 | 152600 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20241129 | 152500 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20241129 | 152400 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20241129 | 152300 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20241129 | 152200 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20241129 | 152100 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20241129 | 152000 | 35669941800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20241129 | 151900 | 35669941800 | 23850 | 23850 | 23850 | 23800 | 3686 |
| 227 | 20241129 | 151800 | 35582190900 | 23850 | 23850 | 23850 | 23800 | 1167 |
| 228 | 20241129 | 151700 | 35554394250 | 23800 | 23750 | 23850 | 23750 | 8681 |
| 229 | 20241129 | 151600 | 35347823150 | 23750 | 23850 | 23850 | 23750 | 13513 |
| 230 | 20241129 | 151500 | 35026213550 | 23800 | 23800 | 23850 | 23750 | 3140 |
| 231 | 20241129 | 151400 | 34951503600 | 23750 | 23750 | 23850 | 23750 | 6040 |
| 232 | 20241129 | 151300 | 34807789900 | 23800 | 23800 | 23850 | 23750 | 9672 |
| 233 | 20241129 | 151200 | 34577619400 | 23800 | 23800 | 23850 | 23800 | 6633 |
| 234 | 20241129 | 151100 | 34419727950 | 23850 | 23850 | 23850 | 23800 | 5139 |
| 235 | 20241129 | 151000 | 34297373050 | 23800 | 23800 | 23850 | 23800 | 4549 |
| 236 | 20241129 | 150900 | 34189024250 | 23800 | 23850 | 23850 | 23800 | 3488 |
| 237 | 20241129 | 150800 | 34105957350 | 23850 | 23800 | 23850 | 23800 | 2865 |
| 238 | 20241129 | 150700 | 34037704250 | 23800 | 23850 | 23850 | 23800 | 3275 |
| 239 | 20241129 | 150600 | 33959710950 | 23800 | 23800 | 23850 | 23800 | 1836 |
| 240 | 20241129 | 150500 | 33915985600 | 23800 | 23800 | 23850 | 23800 | 2064 |
| 241 | 20241129 | 150400 | 33866804900 | 23850 | 23850 | 23850 | 23800 | 2741 |
| 242 | 20241129 | 150300 | 33801520050 | 23850 | 23800 | 23850 | 23800 | 4197 |
| 243 | 20241129 | 150200 | 33701476250 | 23800 | 23800 | 23850 | 23800 | 2852 |
| 244 | 20241129 | 150100 | 33633504700 | 23800 | 23800 | 23900 | 23800 | 1794 |
| 245 | 20241129 | 150000 | 33590755400 | 23800 | 23850 | 23900 | 23800 | 21851 |
| 246 | 20241129 | 145900 | 33070437700 | 23850 | 23800 | 23850 | 23800 | 5107 |
| 247 | 20241129 | 145800 | 32948830450 | 23800 | 23800 | 23850 | 23800 | 8495 |
| 248 | 20241129 | 145700 | 32746609050 | 23800 | 23850 | 23850 | 23800 | 4364 |
| 249 | 20241129 | 145600 | 32642689800 | 23800 | 23850 | 23850 | 23800 | 5002 |
| 250 | 20241129 | 145500 | 32523620450 | 23850 | 23800 | 23850 | 23800 | 5357 |
| 251 | 20241129 | 145400 | 32396100400 | 23850 | 23850 | 23850 | 23800 | 26322 |
| 252 | 20241129 | 145300 | 31769551650 | 23850 | 23800 | 23900 | 23800 | 5702 |
| 253 | 20241129 | 145200 | 31633599800 | 23850 | 23900 | 23900 | 23800 | 8230 |
| 254 | 20241129 | 145100 | 31437311550 | 23900 | 23900 | 23900 | 23850 | 4228 |
| 255 | 20241129 | 145000 | 31336405700 | 23850 | 23850 | 23900 | 23850 | 4377 |
| 256 | 20241129 | 144900 | 31231983800 | 23900 | 23850 | 23900 | 23850 | 6187 |
| 257 | 20241129 | 144800 | 31084396700 | 23900 | 23900 | 23900 | 23850 | 2884 |
| 258 | 20241129 | 144700 | 31015588750 | 23850 | 23900 | 23900 | 23850 | 1625 |
| 259 | 20241129 | 144600 | 30976820700 | 23850 | 23800 | 23900 | 23800 | 2103 |
| 260 | 20241129 | 144500 | 30926652850 | 23850 | 23850 | 23900 | 23800 | 7504 |
| 261 | 20241129 | 144400 | 30747672900 | 23900 | 23850 | 23900 | 23850 | 6477 |
| 262 | 20241129 | 144300 | 30593177650 | 23850 | 23900 | 23900 | 23850 | 4382 |
| 263 | 20241129 | 144200 | 30488552200 | 23850 | 23850 | 23900 | 23850 | 9000 |
| 264 | 20241129 | 144100 | 30273505700 | 23900 | 23900 | 23900 | 23850 | 5804 |
| 265 | 20241129 | 144000 | 30134850950 | 23900 | 23950 | 23950 | 23850 | 16050 |
| 266 | 20241129 | 143900 | 29751246550 | 23950 | 23900 | 23950 | 23900 | 2403 |
| 267 | 20241129 | 143800 | 29693736550 | 23950 | 23950 | 24000 | 23900 | 4486 |
| 268 | 20241129 | 143700 | 29586315500 | 23950 | 24000 | 24000 | 23950 | 1166 |
| 269 | 20241129 | 143600 | 29558364600 | 24000 | 24000 | 24000 | 23950 | 2509 |
| 270 | 20241129 | 143500 | 29498236000 | 23950 | 24000 | 24000 | 23950 | 3326 |
| 271 | 20241129 | 143400 | 29418551400 | 24000 | 23950 | 24000 | 23950 | 1640 |
| 272 | 20241129 | 143300 | 29379244250 | 24000 | 23950 | 24000 | 23950 | 2621 |
| 273 | 20241129 | 143200 | 29316452150 | 24000 | 24000 | 24000 | 23950 | 4842 |
| 274 | 20241129 | 143100 | 29200257400 | 24000 | 23950 | 24000 | 23950 | 1271 |
| 275 | 20241129 | 143000 | 29169779600 | 24000 | 24000 | 24000 | 23950 | 578 |
| 276 | 20241129 | 142900 | 29155914600 | 24000 | 24000 | 24000 | 23950 | 1168 |
| 277 | 20241129 | 142800 | 29127920000 | 24000 | 23950 | 24000 | 23950 | 8817 |
| 278 | 20241129 | 142700 | 28916717850 | 23900 | 23900 | 23950 | 23900 | 2469 |
| 279 | 20241129 | 142600 | 28857614850 | 23950 | 23950 | 24000 | 23900 | 4584 |
| 280 | 20241129 | 142500 | 28747830450 | 23950 | 23950 | 24000 | 23950 | 2785 |
| 281 | 20241129 | 142400 | 28681104950 | 24000 | 23950 | 24000 | 23950 | 2032 |
| 282 | 20241129 | 142300 | 28632412300 | 23950 | 23950 | 24000 | 23950 | 551 |
| 283 | 20241129 | 142200 | 28619196850 | 24000 | 24000 | 24000 | 23950 | 2224 |
| 284 | 20241129 | 142100 | 28565914900 | 23950 | 23900 | 24000 | 23900 | 1598 |
| 285 | 20241129 | 142000 | 28527571050 | 23900 | 24000 | 24000 | 23900 | 1981 |
| 286 | 20241129 | 141900 | 28480111000 | 23950 | 23950 | 24000 | 23950 | 1236 |
| 287 | 20241129 | 141800 | 28450492850 | 24000 | 24000 | 24000 | 23900 | 2046 |
| 288 | 20241129 | 141700 | 28401486800 | 23950 | 23950 | 24000 | 23900 | 1431 |
| 289 | 20241129 | 141600 | 28367216750 | 23950 | 23950 | 24000 | 23900 | 2018 |
| 290 | 20241129 | 141500 | 28318881150 | 23950 | 23950 | 23950 | 23900 | 2898 |
| 291 | 20241129 | 141400 | 28249507800 | 23900 | 23900 | 23950 | 23900 | 1507 |
| 292 | 20241129 | 141300 | 28213461350 | 23950 | 24000 | 24000 | 23950 | 6857 |
| 293 | 20241129 | 141200 | 28049223400 | 24000 | 24000 | 24000 | 23950 | 1407 |
| 294 | 20241129 | 141100 | 28015498750 | 23950 | 23950 | 24000 | 23950 | 3682 |
| 295 | 20241129 | 141000 | 27927183200 | 24000 | 24000 | 24000 | 23950 | 1550 |
| 296 | 20241129 | 140900 | 27890033750 | 23950 | 23950 | 24000 | 23950 | 3221 |
| 297 | 20241129 | 140800 | 27812850500 | 24000 | 23950 | 24000 | 23950 | 1969 |
| 298 | 20241129 | 140700 | 27765650050 | 23950 | 23950 | 24000 | 23950 | 1212 |
| 299 | 20241129 | 140600 | 27736574250 | 23950 | 23950 | 24000 | 23950 | 3817 |
| 300 | 20241129 | 140500 | 27645124650 | 23950 | 23950 | 24000 | 23950 | 4279 |
| 301 | 20241129 | 140400 | 27542616900 | 24000 | 23950 | 24000 | 23950 | 2027 |
| 302 | 20241129 | 140300 | 27494031550 | 24000 | 23950 | 24000 | 23950 | 3553 |
| 303 | 20241129 | 140200 | 27408880100 | 23950 | 23950 | 23950 | 23900 | 22495 |
| 304 | 20241129 | 140100 | 26870135700 | 23950 | 23900 | 23950 | 23850 | 2834 |
| 305 | 20241129 | 140000 | 26802458650 | 23950 | 23950 | 23950 | 23900 | 1349 |
| 306 | 20241129 | 135900 | 26770182200 | 23950 | 23850 | 23950 | 23850 | 4180 |
| 307 | 20241129 | 135800 | 26670281250 | 23850 | 23850 | 23900 | 23800 | 3915 |
| 308 | 20241129 | 135700 | 26576892200 | 23850 | 23800 | 23850 | 23750 | 4837 |
| 309 | 20241129 | 135600 | 26461743500 | 23800 | 23800 | 23850 | 23750 | 14594 |
| 310 | 20241129 | 135500 | 26114366000 | 23850 | 23950 | 23950 | 23800 | 37846 |
| 311 | 20241129 | 135400 | 25210911900 | 23950 | 23950 | 24000 | 23900 | 29000 |
| 312 | 20241129 | 135300 | 24516381200 | 24000 | 23950 | 24000 | 23950 | 8196 |
| 313 | 20241129 | 135200 | 24319996500 | 23950 | 24050 | 24050 | 23950 | 26826 |
| 314 | 20241129 | 135100 | 23676285050 | 24050 | 24100 | 24100 | 24000 | 38767 |
| 315 | 20241129 | 135000 | 22744599950 | 24050 | 24100 | 24100 | 24050 | 2560 |
| 316 | 20241129 | 134900 | 22682954450 | 24050 | 24150 | 24150 | 24050 | 4499 |
| 317 | 20241129 | 134800 | 22574667550 | 24150 | 24100 | 24150 | 24100 | 1082 |
| 318 | 20241129 | 134700 | 22548564950 | 24150 | 24150 | 24150 | 24100 | 2475 |
| 319 | 20241129 | 134600 | 22488877700 | 24150 | 24100 | 24150 | 24050 | 2690 |
| 320 | 20241129 | 134500 | 22424038300 | 24100 | 24100 | 24150 | 24100 | 5948 |
| 321 | 20241129 | 134400 | 22280653750 | 24150 | 24150 | 24150 | 24100 | 1510 |
| 322 | 20241129 | 134300 | 22244220200 | 24100 | 24150 | 24150 | 24100 | 1234 |
| 323 | 20241129 | 134200 | 22214444100 | 24150 | 24150 | 24150 | 24100 | 2460 |
| 324 | 20241129 | 134100 | 22155119150 | 24150 | 24100 | 24150 | 24100 | 1539 |
| 325 | 20241129 | 134000 | 22118001500 | 24150 | 24150 | 24150 | 24100 | 1110 |
| 326 | 20241129 | 133900 | 22091221450 | 24100 | 24100 | 24150 | 24100 | 2877 |
| 327 | 20241129 | 133800 | 22021849900 | 24100 | 24150 | 24150 | 24100 | 2107 |
| 328 | 20241129 | 133700 | 21971000450 | 24100 | 24150 | 24150 | 24100 | 587 |
| 329 | 20241129 | 133600 | 21956842450 | 24150 | 24150 | 24150 | 24100 | 1805 |
| 330 | 20241129 | 133500 | 21913318800 | 24100 | 24150 | 24150 | 24100 | 2151 |
| 331 | 20241129 | 133400 | 21861437750 | 24100 | 24100 | 24150 | 24050 | 4480 |
| 332 | 20241129 | 133300 | 21753459500 | 24050 | 24100 | 24100 | 24050 | 1481 |
| 333 | 20241129 | 133200 | 21717788800 | 24100 | 24050 | 24100 | 24050 | 2050 |
| 334 | 20241129 | 133100 | 21668439000 | 24050 | 24100 | 24100 | 24050 | 1656 |
| 335 | 20241129 | 133000 | 21628537000 | 24100 | 24050 | 24100 | 24050 | 3567 |
| 336 | 20241129 | 132900 | 21542727800 | 24050 | 24100 | 24100 | 24050 | 2779 |
| 337 | 20241129 | 132800 | 21475787250 | 24100 | 24100 | 24100 | 24050 | 2000 |
| 338 | 20241129 | 132700 | 21427613850 | 24050 | 24050 | 24100 | 24050 | 1232 |
| 339 | 20241129 | 132600 | 21397940500 | 24050 | 24050 | 24100 | 24050 | 1084 |
| 340 | 20241129 | 132500 | 21371833650 | 24050 | 24050 | 24100 | 24050 | 9517 |
| 341 | 20241129 | 132400 | 21142513550 | 24050 | 24050 | 24100 | 24050 | 2758 |
| 342 | 20241129 | 132300 | 21076145550 | 24100 | 24100 | 24100 | 24050 | 2862 |
| 343 | 20241129 | 132200 | 21007195400 | 24100 | 24100 | 24150 | 24050 | 10489 |
| 344 | 20241129 | 132100 | 20754478550 | 24150 | 24150 | 24150 | 24100 | 1836 |
| 345 | 20241129 | 132000 | 20710199550 | 24100 | 24100 | 24150 | 24100 | 1265 |
| 346 | 20241129 | 131900 | 20679705350 | 24100 | 24100 | 24150 | 24100 | 817 |
| 347 | 20241129 | 131800 | 20660009350 | 24150 | 24150 | 24150 | 24100 | 2193 |
| 348 | 20241129 | 131700 | 20607109850 | 24100 | 24100 | 24150 | 24100 | 470 |
| 349 | 20241129 | 131600 | 20595780800 | 24100 | 24100 | 24150 | 24100 | 4350 |
| 350 | 20241129 | 131500 | 20490756050 | 24150 | 24100 | 24150 | 24100 | 227 |
| 351 | 20241129 | 131400 | 20485279950 | 24100 | 24100 | 24150 | 24050 | 7352 |
| 352 | 20241129 | 131300 | 20308082100 | 24100 | 24150 | 24150 | 24050 | 8170 |
| 353 | 20241129 | 131200 | 20111223300 | 24150 | 24050 | 24150 | 24050 | 7091 |
| 354 | 20241129 | 131100 | 19940348100 | 24100 | 24100 | 24100 | 24050 | 4116 |
| 355 | 20241129 | 131000 | 19841285850 | 24100 | 24100 | 24150 | 24050 | 8597 |
| 356 | 20241129 | 130900 | 19634108450 | 24150 | 24100 | 24150 | 24100 | 3483 |
| 357 | 20241129 | 130800 | 19550052800 | 24100 | 24150 | 24150 | 24100 | 243 |
| 358 | 20241129 | 130700 | 19544189100 | 24100 | 24150 | 24150 | 24100 | 2630 |
| 359 | 20241129 | 130600 | 19480728800 | 24150 | 24150 | 24150 | 24100 | 1728 |
| 360 | 20241129 | 130500 | 19439057100 | 24150 | 24100 | 24150 | 24100 | 561 |
| 361 | 20241129 | 130400 | 19425519200 | 24150 | 24150 | 24150 | 24100 | 26121 |
| 362 | 20241129 | 130300 | 18794954050 | 24150 | 24150 | 24150 | 24100 | 1073 |
| 363 | 20241129 | 130200 | 18769070800 | 24150 | 24150 | 24150 | 24100 | 1808 |
| 364 | 20241129 | 130100 | 18725472800 | 24100 | 24150 | 24150 | 24100 | 169 |
| 365 | 20241129 | 130000 | 18721396650 | 24100 | 24150 | 24150 | 24100 | 1801 |
| 366 | 20241129 | 125900 | 18677966400 | 24100 | 24100 | 24150 | 24100 | 766 |
| 367 | 20241129 | 125800 | 18659496550 | 24150 | 24150 | 24150 | 24100 | 649 |
| 368 | 20241129 | 125700 | 18643835950 | 24150 | 24150 | 24150 | 24100 | 1204 |
| 369 | 20241129 | 125600 | 18614801250 | 24100 | 24100 | 24150 | 24100 | 397 |
| 370 | 20241129 | 125500 | 18605222650 | 24100 | 24150 | 24150 | 24100 | 2207 |
| 371 | 20241129 | 125400 | 18552006550 | 24150 | 24150 | 24150 | 24100 | 501 |
| 372 | 20241129 | 125300 | 18539922950 | 24150 | 24150 | 24150 | 24100 | 506 |
| 373 | 20241129 | 125200 | 18527709600 | 24150 | 24200 | 24200 | 24100 | 23236 |
| 374 | 20241129 | 125100 | 17966561350 | 24150 | 24150 | 24200 | 24150 | 2463 |
| 375 | 20241129 | 125000 | 17907021200 | 24200 | 24150 | 24200 | 24150 | 285 |
| 376 | 20241129 | 124900 | 17900131500 | 24150 | 24200 | 24200 | 24150 | 986 |
| 377 | 20241129 | 124800 | 17876272700 | 24200 | 24200 | 24200 | 24150 | 436 |
| 378 | 20241129 | 124700 | 17865727900 | 24200 | 24200 | 24200 | 24150 | 367 |
| 379 | 20241129 | 124600 | 17856853200 | 24150 | 24200 | 24200 | 24150 | 1640 |
| 380 | 20241129 | 124500 | 17817225900 | 24150 | 24200 | 24200 | 24150 | 3213 |
| 381 | 20241129 | 124400 | 17739598450 | 24200 | 24150 | 24200 | 24150 | 233 |
| 382 | 20241129 | 124300 | 17733963200 | 24200 | 24200 | 24200 | 24150 | 556 |
| 383 | 20241129 | 124200 | 17720524600 | 24150 | 24200 | 24200 | 24150 | 965 |
| 384 | 20241129 | 124100 | 17697199750 | 24200 | 24200 | 24200 | 24150 | 578 |
| 385 | 20241129 | 124000 | 17683215200 | 24200 | 24200 | 24200 | 24150 | 13856 |
| 386 | 20241129 | 123900 | 17347952200 | 24200 | 24150 | 24200 | 24150 | 183 |
| 387 | 20241129 | 123800 | 17343529500 | 24200 | 24150 | 24200 | 24150 | 547 |
| 388 | 20241129 | 123700 | 17330296550 | 24200 | 24200 | 24200 | 24150 | 766 |
| 389 | 20241129 | 123600 | 17311779850 | 24200 | 24150 | 24200 | 24100 | 2061 |
| 390 | 20241129 | 123500 | 17261968100 | 24150 | 24200 | 24200 | 24100 | 2760 |
| 391 | 20241129 | 123400 | 17195301400 | 24200 | 24200 | 24200 | 24150 | 490 |
| 392 | 20241129 | 123300 | 17183451850 | 24200 | 24100 | 24200 | 24100 | 875 |
| 393 | 20241129 | 123200 | 17162303750 | 24150 | 24150 | 24200 | 24100 | 1355 |
| 394 | 20241129 | 123100 | 17129581650 | 24150 | 24150 | 24200 | 24150 | 467 |
| 395 | 20241129 | 123000 | 17118293550 | 24200 | 24200 | 24200 | 24150 | 228 |
| 396 | 20241129 | 122900 | 17112780450 | 24200 | 24200 | 24200 | 24150 | 1058 |
| 397 | 20241129 | 122800 | 17087208950 | 24150 | 24150 | 24200 | 24150 | 480 |
| 398 | 20241129 | 122700 | 17075599100 | 24200 | 24150 | 24200 | 24150 | 861 |
| 399 | 20241129 | 122600 | 17054796450 | 24150 | 24200 | 24200 | 24150 | 281 |
| 400 | 20241129 | 122500 | 17048006150 | 24200 | 24200 | 24200 | 24150 | 1706 |
| 401 | 20241129 | 122400 | 17006769550 | 24150 | 24150 | 24200 | 24150 | 353 |
| 402 | 20241129 | 122300 | 16998238600 | 24200 | 24200 | 24200 | 24150 | 359 |
| 403 | 20241129 | 122200 | 16989561450 | 24200 | 24150 | 24200 | 24150 | 1001 |
| 404 | 20241129 | 122100 | 16965379100 | 24200 | 24150 | 24200 | 24150 | 1274 |
| 405 | 20241129 | 122000 | 16934586650 | 24150 | 24150 | 24200 | 24100 | 626 |
| 406 | 20241129 | 121900 | 16919457650 | 24150 | 24150 | 24150 | 24100 | 181 |
| 407 | 20241129 | 121800 | 16915090750 | 24150 | 24150 | 24150 | 24100 | 5944 |
| 408 | 20241129 | 121700 | 16771548250 | 24100 | 24150 | 24150 | 24100 | 590 |
| 409 | 20241129 | 121600 | 16757308900 | 24150 | 24150 | 24150 | 24100 | 625 |
| 410 | 20241129 | 121500 | 16742222700 | 24100 | 24150 | 24150 | 24100 | 1104 |
| 411 | 20241129 | 121400 | 16715608150 | 24100 | 24100 | 24150 | 24100 | 858 |
| 412 | 20241129 | 121300 | 16694892800 | 24150 | 24100 | 24150 | 24100 | 694 |
| 413 | 20241129 | 121200 | 16678159250 | 24150 | 24150 | 24150 | 24100 | 599 |
| 414 | 20241129 | 121100 | 16663701800 | 24100 | 24100 | 24100 | 24050 | 1083 |
| 415 | 20241129 | 121000 | 16637601700 | 24100 | 24100 | 24150 | 24050 | 2327 |
| 416 | 20241129 | 120900 | 16581524100 | 24100 | 24100 | 24100 | 24050 | 709 |
| 417 | 20241129 | 120800 | 16564443800 | 24100 | 24050 | 24100 | 24050 | 458 |
| 418 | 20241129 | 120700 | 16553409450 | 24050 | 24100 | 24100 | 24050 | 592 |
| 419 | 20241129 | 120600 | 16539146150 | 24100 | 24100 | 24100 | 24050 | 138 |
| 420 | 20241129 | 120500 | 16535824150 | 24100 | 24100 | 24100 | 24050 | 3141 |
| 421 | 20241129 | 120400 | 16460243100 | 24050 | 24050 | 24100 | 24050 | 691 |
| 422 | 20241129 | 120300 | 16443594950 | 24050 | 24150 | 24150 | 24050 | 4782 |
| 423 | 20241129 | 120200 | 16328344850 | 24100 | 24150 | 24150 | 24100 | 266 |
| 424 | 20241129 | 120100 | 16321925300 | 24150 | 24150 | 24150 | 24100 | 305 |
| 425 | 20241129 | 120000 | 16314565550 | 24150 | 24150 | 24150 | 24100 | 2749 |
| 426 | 20241129 | 115900 | 16248181350 | 24100 | 24100 | 24150 | 24100 | 1174 |
| 427 | 20241129 | 115800 | 16219863100 | 24150 | 24150 | 24150 | 24100 | 1030 |
| 428 | 20241129 | 115700 | 16194999700 | 24150 | 24150 | 24150 | 24100 | 703 |
| 429 | 20241129 | 115600 | 16178039800 | 24150 | 24150 | 24150 | 24100 | 2009 |
| 430 | 20241129 | 115500 | 16129528150 | 24150 | 24100 | 24150 | 24100 | 1282 |
| 431 | 20241129 | 115400 | 16098575500 | 24150 | 24100 | 24150 | 24100 | 595 |
| 432 | 20241129 | 115300 | 16084216900 | 24100 | 24100 | 24150 | 24100 | 3666 |
| 433 | 20241129 | 115200 | 15995815600 | 24100 | 24150 | 24150 | 24100 | 9798 |
| 434 | 20241129 | 115100 | 15759636250 | 24100 | 24150 | 24150 | 24100 | 667 |
| 435 | 20241129 | 115000 | 15743538050 | 24150 | 24150 | 24150 | 24100 | 2980 |
| 436 | 20241129 | 114900 | 15671663000 | 24150 | 24150 | 24150 | 24100 | 1339 |
| 437 | 20241129 | 114800 | 15639337350 | 24150 | 24100 | 24150 | 24050 | 4182 |
| 438 | 20241129 | 114700 | 15538538000 | 24150 | 24150 | 24150 | 24050 | 1506 |
| 439 | 20241129 | 114600 | 15502198200 | 24150 | 24100 | 24150 | 24100 | 1175 |
| 440 | 20241129 | 114500 | 15473836950 | 24150 | 24100 | 24150 | 24100 | 2542 |
| 441 | 20241129 | 114400 | 15412552800 | 24150 | 24100 | 24150 | 24100 | 681 |
| 442 | 20241129 | 114300 | 15396110700 | 24150 | 24100 | 24150 | 24100 | 2494 |
| 443 | 20241129 | 114200 | 15335959850 | 24150 | 24100 | 24150 | 24050 | 12959 |
| 444 | 20241129 | 114100 | 15023620200 | 24150 | 24200 | 24200 | 24150 | 19746 |
| 445 | 20241129 | 114000 | 14546721600 | 24200 | 24200 | 24200 | 24150 | 1602 |
| 446 | 20241129 | 113900 | 14507992900 | 24150 | 24200 | 24200 | 24150 | 1167 |
| 447 | 20241129 | 113800 | 14479773400 | 24150 | 24200 | 24200 | 24150 | 1255 |
| 448 | 20241129 | 113700 | 14449413600 | 24200 | 24200 | 24200 | 24150 | 997 |
| 449 | 20241129 | 113600 | 14425294350 | 24150 | 24200 | 24200 | 24150 | 749 |
| 450 | 20241129 | 113500 | 14407177800 | 24200 | 24150 | 24200 | 24150 | 1894 |
| 451 | 20241129 | 113400 | 14361366900 | 24200 | 24150 | 24200 | 24150 | 880 |
| 452 | 20241129 | 113300 | 14340081700 | 24200 | 24150 | 24200 | 24150 | 513 |
| 453 | 20241129 | 113200 | 14327670750 | 24150 | 24200 | 24200 | 24150 | 1164 |
| 454 | 20241129 | 113100 | 14299514200 | 24150 | 24200 | 24200 | 24150 | 1398 |
| 455 | 20241129 | 113000 | 14265695700 | 24200 | 24200 | 24200 | 24150 | 745 |
| 456 | 20241129 | 112900 | 14247680550 | 24200 | 24200 | 24200 | 24150 | 943 |
| 457 | 20241129 | 112800 | 14224865350 | 24200 | 24150 | 24200 | 24150 | 1461 |
| 458 | 20241129 | 112700 | 14189532650 | 24200 | 24150 | 24200 | 24150 | 1061 |
| 459 | 20241129 | 112600 | 14163869800 | 24200 | 24150 | 24200 | 24150 | 1104 |
| 460 | 20241129 | 112500 | 14137163200 | 24200 | 24200 | 24200 | 24150 | 3804 |
| 461 | 20241129 | 112400 | 14045112750 | 24200 | 24200 | 24200 | 24150 | 2587 |
| 462 | 20241129 | 112300 | 13982540500 | 24150 | 24150 | 24200 | 24150 | 12943 |
| 463 | 20241129 | 112200 | 13669334050 | 24150 | 24200 | 24200 | 24150 | 1475 |
| 464 | 20241129 | 112100 | 13633664550 | 24200 | 24200 | 24200 | 24150 | 2194 |
| 465 | 20241129 | 112000 | 13580574600 | 24200 | 24150 | 24200 | 24150 | 2101 |
| 466 | 20241129 | 111900 | 13529773450 | 24200 | 24200 | 24200 | 24150 | 1557 |
| 467 | 20241129 | 111800 | 13492098050 | 24200 | 24150 | 24200 | 24150 | 831 |
| 468 | 20241129 | 111700 | 13472000700 | 24150 | 24200 | 24200 | 24150 | 1773 |
| 469 | 20241129 | 111600 | 13429098150 | 24200 | 24200 | 24200 | 24150 | 2835 |
| 470 | 20241129 | 111500 | 13360501900 | 24150 | 24200 | 24200 | 24150 | 1765 |
| 471 | 20241129 | 111400 | 13317814650 | 24200 | 24200 | 24200 | 24150 | 1202 |
| 472 | 20241129 | 111300 | 13288739650 | 24150 | 24150 | 24200 | 24150 | 1129 |
| 473 | 20241129 | 111200 | 13261433350 | 24200 | 24200 | 24200 | 24150 | 821 |
| 474 | 20241129 | 111100 | 13241571550 | 24150 | 24200 | 24200 | 24150 | 1147 |
| 475 | 20241129 | 111000 | 13213824150 | 24200 | 24200 | 24200 | 24150 | 1493 |
| 476 | 20241129 | 110900 | 13177698900 | 24200 | 24150 | 24200 | 24150 | 845 |
| 477 | 20241129 | 110800 | 13157257400 | 24200 | 24150 | 24200 | 24150 | 1074 |
| 478 | 20241129 | 110700 | 13131271150 | 24150 | 24200 | 24200 | 24150 | 1029 |
| 479 | 20241129 | 110600 | 13106374450 | 24200 | 24200 | 24200 | 24150 | 1201 |
| 480 | 20241129 | 110500 | 13077318100 | 24150 | 24150 | 24200 | 24150 | 2158 |
| 481 | 20241129 | 110400 | 13025118100 | 24150 | 24150 | 24200 | 24150 | 943 |
| 482 | 20241129 | 110300 | 13002302050 | 24150 | 24150 | 24200 | 24150 | 993 |
| 483 | 20241129 | 110200 | 12978279000 | 24200 | 24150 | 24200 | 24150 | 3813 |
| 484 | 20241129 | 110100 | 12886141100 | 24200 | 24200 | 24200 | 24150 | 1257 |
| 485 | 20241129 | 110000 | 12855731200 | 24200 | 24200 | 24200 | 24150 | 1215 |
| 486 | 20241129 | 105900 | 12826351100 | 24200 | 24150 | 24200 | 24150 | 766 |
| 487 | 20241129 | 105800 | 12807824700 | 24200 | 24200 | 24200 | 24150 | 1483 |
| 488 | 20241129 | 105700 | 12771957650 | 24200 | 24200 | 24200 | 24150 | 982 |
| 489 | 20241129 | 105600 | 12748220800 | 24200 | 24150 | 24200 | 24150 | 1541 |
| 490 | 20241129 | 105500 | 12710945000 | 24200 | 24150 | 24200 | 24150 | 894 |
| 491 | 20241129 | 105400 | 12689329700 | 24200 | 24200 | 24200 | 24150 | 1656 |
| 492 | 20241129 | 105300 | 12649262250 | 24200 | 24150 | 24200 | 24150 | 1307 |
| 493 | 20241129 | 105200 | 12617637750 | 24200 | 24200 | 24200 | 24150 | 1021 |
| 494 | 20241129 | 105100 | 12592940600 | 24150 | 24200 | 24200 | 24150 | 2220 |
| 495 | 20241129 | 105000 | 12539233450 | 24200 | 24150 | 24200 | 24150 | 1454 |
| 496 | 20241129 | 104900 | 12504056800 | 24200 | 24200 | 24200 | 24150 | 9406 |
| 497 | 20241129 | 104800 | 12276498400 | 24200 | 24200 | 24200 | 24150 | 1099 |
| 498 | 20241129 | 104700 | 12249920400 | 24150 | 24200 | 24200 | 24150 | 889 |
| 499 | 20241129 | 104600 | 12228413250 | 24150 | 24200 | 24200 | 24150 | 1511 |
| 500 | 20241129 | 104500 | 12191882400 | 24200 | 24200 | 24200 | 24150 | 1152 |
| 501 | 20241129 | 104400 | 12164008050 | 24150 | 24150 | 24200 | 24150 | 1182 |
| 502 | 20241129 | 104300 | 12135420700 | 24150 | 24150 | 24200 | 24150 | 2939 |
| 503 | 20241129 | 104200 | 12064426250 | 24150 | 24200 | 24200 | 24150 | 1855 |
| 504 | 20241129 | 104100 | 12019559250 | 24200 | 24200 | 24200 | 24150 | 900 |
| 505 | 20241129 | 104000 | 11997782750 | 24200 | 24200 | 24200 | 24150 | 1114 |
| 506 | 20241129 | 103900 | 11970828150 | 24150 | 24200 | 24200 | 24150 | 1048 |
| 507 | 20241129 | 103800 | 11945476950 | 24250 | 24150 | 24250 | 24150 | 8393 |
| 508 | 20241129 | 103700 | 11742370350 | 24150 | 24200 | 24200 | 24150 | 1548 |
| 509 | 20241129 | 103600 | 11704915650 | 24150 | 24200 | 24200 | 24150 | 1934 |
| 510 | 20241129 | 103500 | 11658166450 | 24150 | 24150 | 24200 | 24100 | 7349 |
| 511 | 20241129 | 103400 | 11480551500 | 24150 | 24150 | 24150 | 24100 | 626 |
| 512 | 20241129 | 103300 | 11465445650 | 24150 | 24100 | 24150 | 24100 | 1092 |
| 513 | 20241129 | 103200 | 11439080100 | 24150 | 24150 | 24200 | 24100 | 4836 |
| 514 | 20241129 | 103100 | 11322277600 | 24150 | 24150 | 24200 | 24150 | 1031 |
| 515 | 20241129 | 103000 | 11297343900 | 24150 | 24150 | 24200 | 24150 | 23775 |
| 516 | 20241129 | 102900 | 10723105900 | 24150 | 24150 | 24150 | 24100 | 1347 |
| 517 | 20241129 | 102800 | 10690581550 | 24150 | 24100 | 24150 | 24100 | 1505 |
| 518 | 20241129 | 102700 | 10654270750 | 24150 | 24200 | 24200 | 24100 | 8614 |
| 519 | 20241129 | 102600 | 10446271650 | 24200 | 24150 | 24200 | 24150 | 961 |
| 520 | 20241129 | 102500 | 10423027150 | 24150 | 24200 | 24200 | 24150 | 1101 |
| 521 | 20241129 | 102400 | 10396399700 | 24150 | 24150 | 24200 | 24100 | 17758 |
| 522 | 20241129 | 102300 | 9967504700 | 24150 | 24100 | 24150 | 24050 | 3069 |
| 523 | 20241129 | 102200 | 9893538400 | 24100 | 24100 | 24100 | 24050 | 2561 |
| 524 | 20241129 | 102100 | 9831824700 | 24050 | 24050 | 24100 | 24050 | 1265 |
| 525 | 20241129 | 102000 | 9801340900 | 24050 | 24100 | 24100 | 24050 | 1528 |
| 526 | 20241129 | 101900 | 9764546650 | 24100 | 24100 | 24100 | 24050 | 974 |
| 527 | 20241129 | 101800 | 9741098250 | 24100 | 24050 | 24100 | 24050 | 936 |
| 528 | 20241129 | 101700 | 9718554600 | 24050 | 24100 | 24100 | 24050 | 2436 |
| 529 | 20241129 | 101600 | 9659899600 | 24050 | 24050 | 24100 | 24050 | 2235 |
| 530 | 20241129 | 101500 | 9606086600 | 24050 | 24100 | 24150 | 24050 | 4488 |
| 531 | 20241129 | 101400 | 9497879450 | 24150 | 24100 | 24150 | 24050 | 5368 |
| 532 | 20241129 | 101300 | 9368495850 | 24100 | 24050 | 24100 | 24000 | 1603 |
| 533 | 20241129 | 101200 | 9329893800 | 24050 | 24050 | 24100 | 24000 | 2783 |
| 534 | 20241129 | 101100 | 9262948600 | 24100 | 24050 | 24100 | 24000 | 1712 |
| 535 | 20241129 | 101000 | 9221760550 | 24050 | 24050 | 24050 | 24000 | 1685 |
| 536 | 20241129 | 100900 | 9181255000 | 24050 | 24000 | 24050 | 23950 | 4480 |
| 537 | 20241129 | 100800 | 9073711300 | 24000 | 24050 | 24100 | 23950 | 20559 |
| 538 | 20241129 | 100700 | 8579756250 | 24000 | 24050 | 24050 | 24000 | 4007 |
| 539 | 20241129 | 100600 | 8483544000 | 24000 | 24000 | 24100 | 24000 | 25753 |
| 540 | 20241129 | 100500 | 7864619500 | 24000 | 24000 | 24000 | 23950 | 5930 |
| 541 | 20241129 | 100400 | 7722332850 | 24000 | 24000 | 24050 | 23950 | 25675 |
| 542 | 20241129 | 100300 | 7106179750 | 24050 | 24050 | 24100 | 24000 | 5287 |
| 543 | 20241129 | 100200 | 6979116000 | 24050 | 24100 | 24100 | 24050 | 8786 |
| 544 | 20241129 | 100100 | 6767758750 | 24100 | 24050 | 24100 | 24050 | 2308 |
| 545 | 20241129 | 100000 | 6712211400 | 24100 | 24100 | 24100 | 24050 | 1589 |
| 546 | 20241129 | 095900 | 6673927450 | 24100 | 24100 | 24100 | 24050 | 5689 |
| 547 | 20241129 | 095800 | 6537033650 | 24100 | 24050 | 24100 | 24050 | 900 |
| 548 | 20241129 | 095700 | 6515358400 | 24100 | 24050 | 24100 | 24050 | 3954 |
| 549 | 20241129 | 095600 | 6420131950 | 24050 | 24100 | 24150 | 24050 | 2086 |
| 550 | 20241129 | 095500 | 6369860550 | 24150 | 24150 | 24150 | 24100 | 2832 |
| 551 | 20241129 | 095400 | 6301552350 | 24150 | 24100 | 24150 | 24100 | 6036 |
| 552 | 20241129 | 095300 | 6156040750 | 24100 | 24150 | 24150 | 24100 | 1282 |
| 553 | 20241129 | 095200 | 6125102750 | 24150 | 24150 | 24150 | 24100 | 2962 |
| 554 | 20241129 | 095100 | 6053613300 | 24100 | 24150 | 24150 | 24100 | 2997 |
| 555 | 20241129 | 095000 | 5981337800 | 24150 | 24150 | 24150 | 24100 | 2283 |
| 556 | 20241129 | 094900 | 5926218500 | 24150 | 24150 | 24150 | 24100 | 3092 |
| 557 | 20241129 | 094800 | 5851644000 | 24150 | 24100 | 24150 | 24100 | 1730 |
| 558 | 20241129 | 094700 | 5809876050 | 24150 | 24150 | 24150 | 24100 | 1217 |
| 559 | 20241129 | 094600 | 5780500800 | 24150 | 24150 | 24200 | 24100 | 5569 |
| 560 | 20241129 | 094500 | 5646140900 | 24150 | 24150 | 24200 | 24150 | 6684 |
| 561 | 20241129 | 094400 | 5484684000 | 24200 | 24150 | 24200 | 24150 | 2116 |
| 562 | 20241129 | 094300 | 5433502850 | 24200 | 24150 | 24200 | 24150 | 936 |
| 563 | 20241129 | 094200 | 5410859850 | 24150 | 24150 | 24200 | 24150 | 2020 |
| 564 | 20241129 | 094100 | 5362011850 | 24200 | 24200 | 24200 | 24150 | 1446 |
| 565 | 20241129 | 094000 | 5327068250 | 24150 | 24200 | 24200 | 24150 | 1595 |
| 566 | 20241129 | 093900 | 5288499400 | 24150 | 24200 | 24250 | 24150 | 1430 |
| 567 | 20241129 | 093800 | 5253889600 | 24200 | 24250 | 24250 | 24150 | 3336 |
| 568 | 20241129 | 093700 | 5173098600 | 24300 | 24200 | 24300 | 24200 | 6918 |
| 569 | 20241129 | 093600 | 5005580050 | 24200 | 24250 | 24250 | 24200 | 1337 |
| 570 | 20241129 | 093500 | 4973178000 | 24200 | 24250 | 24300 | 24200 | 1807 |
| 571 | 20241129 | 093400 | 4929399350 | 24250 | 24250 | 24300 | 24200 | 3659 |
| 572 | 20241129 | 093300 | 4840673650 | 24300 | 24200 | 24300 | 24200 | 4284 |
| 573 | 20241129 | 093200 | 4736777500 | 24250 | 24250 | 24250 | 24200 | 1102 |
| 574 | 20241129 | 093100 | 4710062400 | 24250 | 24250 | 24250 | 24200 | 1444 |
| 575 | 20241129 | 093000 | 4675057250 | 24250 | 24300 | 24300 | 24200 | 1548 |
| 576 | 20241129 | 092900 | 4637520400 | 24300 | 24250 | 24300 | 24200 | 7865 |
| 577 | 20241129 | 092800 | 4446697550 | 24250 | 24150 | 24250 | 24150 | 4892 |
| 578 | 20241129 | 092700 | 4328282100 | 24150 | 24250 | 24250 | 24150 | 14447 |
| 579 | 20241129 | 092600 | 3978503300 | 24250 | 24200 | 24250 | 24150 | 5544 |
| 580 | 20241129 | 092500 | 3844323100 | 24200 | 24150 | 24200 | 24150 | 1705 |
| 581 | 20241129 | 092400 | 3803125600 | 24150 | 24150 | 24200 | 24100 | 2639 |
| 582 | 20241129 | 092300 | 3739394550 | 24150 | 24150 | 24200 | 24150 | 1612 |
| 583 | 20241129 | 092200 | 3700433450 | 24150 | 24100 | 24150 | 24050 | 3864 |
| 584 | 20241129 | 092100 | 3607299250 | 24150 | 24100 | 24150 | 24100 | 3051 |
| 585 | 20241129 | 092000 | 3533731650 | 24100 | 24200 | 24250 | 24100 | 6343 |
| 586 | 20241129 | 091900 | 3380470700 | 24250 | 24200 | 24250 | 24200 | 2426 |
| 587 | 20241129 | 091800 | 3321714850 | 24200 | 24250 | 24250 | 24200 | 2897 |
| 588 | 20241129 | 091700 | 3251504650 | 24250 | 24200 | 24250 | 24150 | 1811 |
| 589 | 20241129 | 091600 | 3207662750 | 24150 | 24150 | 24200 | 24100 | 1841 |
| 590 | 20241129 | 091500 | 3163200100 | 24150 | 24050 | 24200 | 24050 | 10181 |
| 591 | 20241129 | 091400 | 2917742350 | 24050 | 24050 | 24100 | 24050 | 6665 |
| 592 | 20241129 | 091300 | 2757433400 | 24050 | 24050 | 24100 | 24000 | 4255 |
| 593 | 20241129 | 091200 | 2655075600 | 24050 | 24050 | 24100 | 24000 | 18541 |
| 594 | 20241129 | 091100 | 2209180850 | 24050 | 24100 | 24100 | 24050 | 5094 |
| 595 | 20241129 | 091000 | 2086429100 | 24100 | 24100 | 24100 | 24050 | 6278 |
| 596 | 20241129 | 090900 | 1935270050 | 24100 | 24150 | 24150 | 24050 | 9644 |
| 597 | 20241129 | 090800 | 1702844750 | 24100 | 24150 | 24150 | 24100 | 2693 |
| 598 | 20241129 | 090700 | 1637924350 | 24150 | 24150 | 24200 | 24100 | 7020 |
| 599 | 20241129 | 090600 | 1468378150 | 24150 | 24200 | 24200 | 24150 | 1771 |
| 600 | 20241129 | 090500 | 1425576350 | 24150 | 24250 | 24250 | 24150 | 11606 |
| 601 | 20241129 | 090400 | 1144833100 | 24250 | 24250 | 24300 | 24200 | 8101 |
| 602 | 20241129 | 090300 | 948465650 | 24300 | 24350 | 24350 | 24250 | 7898 |
| 603 | 20241129 | 090200 | 756396350 | 24350 | 24350 | 24350 | 24250 | 4724 |
| 604 | 20241129 | 090100 | 641558450 | 24350 | 24250 | 24350 | 24200 | 3640 |
| 605 | 20241129 | 090000 | 553195200 | 24200 | 24250 | 24300 | 24100 | 22247 |