31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 3 | 20241128 | 183100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20241128 | 183000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20241128 | 182900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20241128 | 182800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20241128 | 182700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20241128 | 182600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20241128 | 182500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20241128 | 182400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20241128 | 182300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20241128 | 182200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20241128 | 182100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20241128 | 182000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20241128 | 181900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20241128 | 181800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20241128 | 181700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20241128 | 181600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20241128 | 181500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20241128 | 181400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20241128 | 181300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20241128 | 181200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20241128 | 181100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20241128 | 181000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20241128 | 180900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20241128 | 180800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20241128 | 180700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20241128 | 180600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20241128 | 180500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20241128 | 180400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20241128 | 180300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20241128 | 180200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 33 | 20241128 | 180100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20241128 | 180000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20241128 | 175900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20241128 | 175800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20241128 | 175700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20241128 | 175600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20241128 | 175500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20241128 | 175400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20241128 | 175300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20241128 | 175200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20241128 | 175100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20241128 | 175000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20241128 | 174900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20241128 | 174800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20241128 | 174700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20241128 | 174600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20241128 | 174500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20241128 | 174400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20241128 | 174300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20241128 | 174200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20241128 | 174100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20241128 | 174000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20241128 | 173900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20241128 | 173800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20241128 | 173700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20241128 | 173600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20241128 | 173500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20241128 | 173400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20241128 | 173300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20241128 | 173200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 63 | 20241128 | 173100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20241128 | 173000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20241128 | 172900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20241128 | 172800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20241128 | 172700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20241128 | 172600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20241128 | 172500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20241128 | 172400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20241128 | 172300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20241128 | 172200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20241128 | 172100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20241128 | 172000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20241128 | 171900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20241128 | 171800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20241128 | 171700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20241128 | 171600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20241128 | 171500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20241128 | 171400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20241128 | 171300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20241128 | 171200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20241128 | 171100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20241128 | 171000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20241128 | 170900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20241128 | 170800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20241128 | 170700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20241128 | 170600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20241128 | 170500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20241128 | 170400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20241128 | 170300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20241128 | 170200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 93 | 20241128 | 170100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20241128 | 170000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20241128 | 165900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20241128 | 165800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20241128 | 165700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20241128 | 165600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20241128 | 165500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20241128 | 165400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20241128 | 165300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20241128 | 165200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20241128 | 165100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20241128 | 165000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20241128 | 164900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20241128 | 164800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20241128 | 164700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20241128 | 164600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20241128 | 164500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20241128 | 164400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20241128 | 164300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20241128 | 164200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20241128 | 164100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20241128 | 164000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20241128 | 163900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20241128 | 163800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20241128 | 163700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20241128 | 163600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20241128 | 163500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20241128 | 163400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20241128 | 163300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20241128 | 163200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 123 | 20241128 | 163100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20241128 | 163000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20241128 | 162900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20241128 | 162800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20241128 | 162700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20241128 | 162600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20241128 | 162500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20241128 | 162400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20241128 | 162300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20241128 | 162200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20241128 | 162100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20241128 | 162000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20241128 | 161900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20241128 | 161800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20241128 | 161700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20241128 | 161600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20241128 | 161500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20241128 | 161400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20241128 | 161300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20241128 | 161200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20241128 | 161100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20241128 | 161000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20241128 | 160900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20241128 | 160800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20241128 | 160700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20241128 | 160600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20241128 | 160500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20241128 | 160400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20241128 | 160300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20241128 | 160200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 153 | 20241128 | 160100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20241128 | 160000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20241128 | 155900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20241128 | 155800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20241128 | 155700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20241128 | 155600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20241128 | 155500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20241128 | 155400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20241128 | 155300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20241128 | 155200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20241128 | 155100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20241128 | 155000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20241128 | 154900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20241128 | 154800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20241128 | 154700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20241128 | 154600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20241128 | 154500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20241128 | 154400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20241128 | 154300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20241128 | 154200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20241128 | 154100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20241128 | 154000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20241128 | 153900 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20241128 | 153800 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20241128 | 153700 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20241128 | 153600 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20241128 | 153500 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20241128 | 153400 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20241128 | 153300 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20241128 | 153200 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 183 | 20241128 | 153100 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20241128 | 153000 | 8662245500 | 29450 | 29450 | 29450 | 29450 | 10920 |
| 185 | 20241128 | 152900 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20241128 | 152800 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20241128 | 152700 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20241128 | 152600 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20241128 | 152500 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20241128 | 152400 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20241128 | 152300 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20241128 | 152200 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20241128 | 152100 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20241128 | 152000 | 8340651500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20241128 | 151900 | 8340651500 | 29350 | 29350 | 29400 | 29350 | 82 |
| 196 | 20241128 | 151800 | 8338240850 | 29400 | 29400 | 29450 | 29350 | 359 |
| 197 | 20241128 | 151700 | 8327686550 | 29400 | 29350 | 29450 | 29350 | 959 |
| 198 | 20241128 | 151600 | 8299512900 | 29450 | 29350 | 29450 | 29350 | 567 |
| 199 | 20241128 | 151500 | 8282867550 | 29350 | 29450 | 29450 | 29350 | 352 |
| 200 | 20241128 | 151400 | 8272516550 | 29400 | 29450 | 29450 | 29400 | 411 |
| 201 | 20241128 | 151300 | 8260427750 | 29450 | 29400 | 29450 | 29400 | 376 |
| 202 | 20241128 | 151200 | 8249355050 | 29450 | 29450 | 29450 | 29400 | 345 |
| 203 | 20241128 | 151100 | 8239203650 | 29450 | 29450 | 29450 | 29400 | 514 |
| 204 | 20241128 | 151000 | 8224084700 | 29450 | 29450 | 29450 | 29400 | 1488 |
| 205 | 20241128 | 150900 | 8180285150 | 29400 | 29450 | 29450 | 29400 | 108 |
| 206 | 20241128 | 150800 | 8177108500 | 29400 | 29450 | 29450 | 29400 | 177 |
| 207 | 20241128 | 150700 | 8171898900 | 29450 | 29450 | 29450 | 29400 | 81 |
| 208 | 20241128 | 150600 | 8169513900 | 29450 | 29400 | 29450 | 29400 | 111 |
| 209 | 20241128 | 150500 | 8166246500 | 29450 | 29400 | 29450 | 29400 | 137 |
| 210 | 20241128 | 150400 | 8162215700 | 29450 | 29450 | 29450 | 29400 | 190 |
| 211 | 20241128 | 150300 | 8156620400 | 29400 | 29400 | 29450 | 29400 | 294 |
| 212 | 20241128 | 150200 | 8147974000 | 29400 | 29400 | 29400 | 29350 | 1254 |
| 213 | 20241128 | 150100 | 8111152600 | 29350 | 29400 | 29400 | 29350 | 338 |
| 214 | 20241128 | 150000 | 8101220650 | 29400 | 29400 | 29400 | 29400 | 283 |
| 215 | 20241128 | 145900 | 8092900450 | 29400 | 29400 | 29400 | 29350 | 279 |
| 216 | 20241128 | 145800 | 8084697900 | 29400 | 29350 | 29400 | 29350 | 484 |
| 217 | 20241128 | 145700 | 8070480650 | 29400 | 29400 | 29400 | 29350 | 189 |
| 218 | 20241128 | 145600 | 8064924150 | 29400 | 29400 | 29400 | 29350 | 472 |
| 219 | 20241128 | 145500 | 8051052350 | 29400 | 29350 | 29400 | 29350 | 265 |
| 220 | 20241128 | 145400 | 8043262350 | 29400 | 29450 | 29450 | 29400 | 407 |
| 221 | 20241128 | 145300 | 8031290950 | 29450 | 29400 | 29450 | 29400 | 67 |
| 222 | 20241128 | 145200 | 8029317850 | 29450 | 29400 | 29450 | 29400 | 312 |
| 223 | 20241128 | 145100 | 8020133700 | 29400 | 29350 | 29400 | 29350 | 134 |
| 224 | 20241128 | 145000 | 8016195450 | 29400 | 29400 | 29400 | 29350 | 206 |
| 225 | 20241128 | 144900 | 8010142550 | 29400 | 29450 | 29450 | 29400 | 854 |
| 226 | 20241128 | 144800 | 7985025550 | 29450 | 29450 | 29450 | 29450 | 125 |
| 227 | 20241128 | 144700 | 7981344300 | 29450 | 29450 | 29500 | 29400 | 170 |
| 228 | 20241128 | 144600 | 7976340050 | 29450 | 29500 | 29500 | 29450 | 336 |
| 229 | 20241128 | 144500 | 7966439450 | 29500 | 29400 | 29500 | 29400 | 102 |
| 230 | 20241128 | 144400 | 7963433000 | 29500 | 29500 | 29500 | 29450 | 217 |
| 231 | 20241128 | 144300 | 7957040100 | 29500 | 29450 | 29500 | 29450 | 189 |
| 232 | 20241128 | 144200 | 7951466100 | 29450 | 29450 | 29450 | 29450 | 145 |
| 233 | 20241128 | 144100 | 7947195850 | 29450 | 29500 | 29500 | 29400 | 563 |
| 234 | 20241128 | 144000 | 7930615650 | 29450 | 29400 | 29450 | 29400 | 396 |
| 235 | 20241128 | 143900 | 7918956900 | 29350 | 29450 | 29450 | 29350 | 821 |
| 236 | 20241128 | 143800 | 7894819350 | 29450 | 29450 | 29500 | 29450 | 273 |
| 237 | 20241128 | 143700 | 7886774900 | 29450 | 29450 | 29450 | 29400 | 736 |
| 238 | 20241128 | 143600 | 7865101200 | 29400 | 29450 | 29450 | 29400 | 568 |
| 239 | 20241128 | 143500 | 7848397300 | 29450 | 29450 | 29450 | 29400 | 461 |
| 240 | 20241128 | 143400 | 7834825900 | 29450 | 29450 | 29450 | 29450 | 195 |
| 241 | 20241128 | 143300 | 7829083150 | 29450 | 29450 | 29450 | 29400 | 231 |
| 242 | 20241128 | 143200 | 7822280250 | 29450 | 29450 | 29450 | 29450 | 36 |
| 243 | 20241128 | 143100 | 7821220050 | 29450 | 29450 | 29450 | 29450 | 242 |
| 244 | 20241128 | 143000 | 7814093150 | 29450 | 29500 | 29500 | 29400 | 311 |
| 245 | 20241128 | 142900 | 7804930350 | 29500 | 29400 | 29500 | 29400 | 289 |
| 246 | 20241128 | 142800 | 7796418150 | 29450 | 29500 | 29500 | 29450 | 883 |
| 247 | 20241128 | 142700 | 7770413600 | 29500 | 29450 | 29500 | 29400 | 289 |
| 248 | 20241128 | 142600 | 7761901850 | 29450 | 29450 | 29450 | 29450 | 50 |
| 249 | 20241128 | 142500 | 7760429350 | 29400 | 29450 | 29450 | 29400 | 1027 |
| 250 | 20241128 | 142400 | 7730218450 | 29450 | 29500 | 29500 | 29450 | 302 |
| 251 | 20241128 | 142300 | 7721320450 | 29500 | 29500 | 29500 | 29450 | 438 |
| 252 | 20241128 | 142200 | 7708416700 | 29450 | 29500 | 29500 | 29450 | 248 |
| 253 | 20241128 | 142100 | 7701101600 | 29450 | 29450 | 29500 | 29450 | 245 |
| 254 | 20241128 | 142000 | 7693881800 | 29450 | 29450 | 29450 | 29450 | 340 |
| 255 | 20241128 | 141900 | 7683868800 | 29450 | 29450 | 29450 | 29400 | 280 |
| 256 | 20241128 | 141800 | 7675622900 | 29450 | 29500 | 29500 | 29450 | 497 |
| 257 | 20241128 | 141700 | 7660984600 | 29500 | 29450 | 29500 | 29450 | 176 |
| 258 | 20241128 | 141600 | 7655794150 | 29450 | 29450 | 29450 | 29450 | 141 |
| 259 | 20241128 | 141500 | 7651641700 | 29450 | 29450 | 29500 | 29400 | 1573 |
| 260 | 20241128 | 141400 | 7605278000 | 29450 | 29450 | 29450 | 29450 | 131 |
| 261 | 20241128 | 141300 | 7601420050 | 29450 | 29450 | 29500 | 29450 | 279 |
| 262 | 20241128 | 141200 | 7593201800 | 29450 | 29500 | 29500 | 29450 | 459 |
| 263 | 20241128 | 141100 | 7579677050 | 29500 | 29450 | 29500 | 29450 | 135 |
| 264 | 20241128 | 141000 | 7575699450 | 29500 | 29450 | 29500 | 29450 | 543 |
| 265 | 20241128 | 140900 | 7559691250 | 29450 | 29450 | 29500 | 29450 | 870 |
| 266 | 20241128 | 140800 | 7534067050 | 29500 | 29500 | 29500 | 29500 | 144 |
| 267 | 20241128 | 140700 | 7529819050 | 29500 | 29550 | 29550 | 29500 | 1487 |
| 268 | 20241128 | 140600 | 7485946650 | 29550 | 29550 | 29550 | 29500 | 290 |
| 269 | 20241128 | 140500 | 7477386200 | 29550 | 29550 | 29550 | 29500 | 64 |
| 270 | 20241128 | 140400 | 7475495050 | 29500 | 29500 | 29550 | 29500 | 284 |
| 271 | 20241128 | 140300 | 7467107400 | 29550 | 29550 | 29550 | 29550 | 148 |
| 272 | 20241128 | 140200 | 7462734000 | 29550 | 29550 | 29550 | 29500 | 128 |
| 273 | 20241128 | 140100 | 7458951650 | 29550 | 29550 | 29550 | 29500 | 472 |
| 274 | 20241128 | 140000 | 7445005150 | 29550 | 29550 | 29550 | 29500 | 170 |
| 275 | 20241128 | 135900 | 7439982150 | 29550 | 29550 | 29550 | 29500 | 232 |
| 276 | 20241128 | 135800 | 7433133750 | 29550 | 29500 | 29550 | 29500 | 217 |
| 277 | 20241128 | 135700 | 7426722150 | 29550 | 29550 | 29550 | 29500 | 1732 |
| 278 | 20241128 | 135600 | 7375546700 | 29550 | 29550 | 29550 | 29500 | 430 |
| 279 | 20241128 | 135500 | 7362847250 | 29500 | 29550 | 29550 | 29500 | 217 |
| 280 | 20241128 | 135400 | 7356436900 | 29550 | 29550 | 29550 | 29550 | 109 |
| 281 | 20241128 | 135300 | 7353215950 | 29550 | 29550 | 29550 | 29500 | 57 |
| 282 | 20241128 | 135200 | 7351532150 | 29550 | 29500 | 29550 | 29500 | 619 |
| 283 | 20241128 | 135100 | 7333258850 | 29500 | 29550 | 29550 | 29500 | 127 |
| 284 | 20241128 | 135000 | 7329510700 | 29500 | 29550 | 29550 | 29500 | 156 |
| 285 | 20241128 | 134900 | 7324901000 | 29550 | 29550 | 29550 | 29500 | 202 |
| 286 | 20241128 | 134800 | 7318934600 | 29500 | 29550 | 29550 | 29500 | 248 |
| 287 | 20241128 | 134700 | 7311613550 | 29550 | 29550 | 29550 | 29500 | 95 |
| 288 | 20241128 | 134600 | 7308806600 | 29500 | 29550 | 29550 | 29500 | 293 |
| 289 | 20241128 | 134500 | 7300152100 | 29550 | 29500 | 29550 | 29500 | 95 |
| 290 | 20241128 | 134400 | 7297344950 | 29550 | 29550 | 29550 | 29550 | 113 |
| 291 | 20241128 | 134300 | 7294005800 | 29550 | 29500 | 29550 | 29500 | 713 |
| 292 | 20241128 | 134200 | 7272962200 | 29550 | 29550 | 29550 | 29550 | 133 |
| 293 | 20241128 | 134100 | 7269032050 | 29550 | 29550 | 29550 | 29500 | 87 |
| 294 | 20241128 | 134000 | 7266462950 | 29500 | 29550 | 29550 | 29500 | 189 |
| 295 | 20241128 | 133900 | 7260878500 | 29550 | 29500 | 29550 | 29500 | 1183 |
| 296 | 20241128 | 133800 | 7225975250 | 29550 | 29550 | 29550 | 29550 | 256 |
| 297 | 20241128 | 133700 | 7218410450 | 29550 | 29500 | 29550 | 29500 | 363 |
| 298 | 20241128 | 133600 | 7207683850 | 29500 | 29550 | 29550 | 29500 | 63 |
| 299 | 20241128 | 133500 | 7205822250 | 29550 | 29500 | 29550 | 29500 | 271 |
| 300 | 20241128 | 133400 | 7197821450 | 29500 | 29500 | 29550 | 29500 | 421 |
| 301 | 20241128 | 133300 | 7185390550 | 29550 | 29550 | 29550 | 29550 | 333 |
| 302 | 20241128 | 133200 | 7175550400 | 29550 | 29550 | 29550 | 29500 | 576 |
| 303 | 20241128 | 133100 | 7158541100 | 29550 | 29500 | 29550 | 29500 | 589 |
| 304 | 20241128 | 133000 | 7141136400 | 29500 | 29550 | 29550 | 29500 | 132 |
| 305 | 20241128 | 132900 | 7137240650 | 29550 | 29550 | 29550 | 29550 | 172 |
| 306 | 20241128 | 132800 | 7132158050 | 29500 | 29550 | 29550 | 29500 | 289 |
| 307 | 20241128 | 132700 | 7123622450 | 29550 | 29500 | 29550 | 29500 | 709 |
| 308 | 20241128 | 132600 | 7102700350 | 29550 | 29550 | 29550 | 29500 | 667 |
| 309 | 20241128 | 132500 | 7083019950 | 29550 | 29550 | 29550 | 29500 | 262 |
| 310 | 20241128 | 132400 | 7075278350 | 29550 | 29550 | 29550 | 29550 | 45 |
| 311 | 20241128 | 132300 | 7073948600 | 29550 | 29500 | 29550 | 29500 | 333 |
| 312 | 20241128 | 132200 | 7064117550 | 29550 | 29550 | 29550 | 29500 | 311 |
| 313 | 20241128 | 132100 | 7054932550 | 29550 | 29500 | 29550 | 29500 | 970 |
| 314 | 20241128 | 132000 | 7026316550 | 29500 | 29500 | 29500 | 29450 | 75 |
| 315 | 20241128 | 131900 | 7024105100 | 29500 | 29500 | 29500 | 29450 | 313 |
| 316 | 20241128 | 131800 | 7014871650 | 29500 | 29450 | 29500 | 29450 | 49 |
| 317 | 20241128 | 131700 | 7013426450 | 29500 | 29500 | 29500 | 29500 | 76 |
| 318 | 20241128 | 131600 | 7011184450 | 29450 | 29450 | 29500 | 29450 | 424 |
| 319 | 20241128 | 131500 | 6998686800 | 29450 | 29500 | 29500 | 29450 | 348 |
| 320 | 20241128 | 131400 | 6988424450 | 29500 | 29500 | 29500 | 29450 | 186 |
| 321 | 20241128 | 131300 | 6982941000 | 29500 | 29500 | 29500 | 29500 | 464 |
| 322 | 20241128 | 131200 | 6969253000 | 29500 | 29500 | 29500 | 29500 | 94 |
| 323 | 20241128 | 131100 | 6966480000 | 29500 | 29450 | 29500 | 29450 | 179 |
| 324 | 20241128 | 131000 | 6961207700 | 29450 | 29450 | 29450 | 29450 | 248 |
| 325 | 20241128 | 130900 | 6953904100 | 29450 | 29450 | 29450 | 29450 | 100 |
| 326 | 20241128 | 130800 | 6950959100 | 29450 | 29450 | 29450 | 29400 | 209 |
| 327 | 20241128 | 130700 | 6944807550 | 29450 | 29450 | 29500 | 29450 | 320 |
| 328 | 20241128 | 130600 | 6935376550 | 29450 | 29500 | 29500 | 29450 | 989 |
| 329 | 20241128 | 130500 | 6906235250 | 29500 | 29450 | 29500 | 29450 | 143 |
| 330 | 20241128 | 130400 | 6902017800 | 29500 | 29500 | 29500 | 29450 | 195 |
| 331 | 20241128 | 130300 | 6896265500 | 29500 | 29450 | 29500 | 29450 | 156 |
| 332 | 20241128 | 130200 | 6891669000 | 29500 | 29500 | 29500 | 29500 | 216 |
| 333 | 20241128 | 130100 | 6885297000 | 29500 | 29450 | 29500 | 29400 | 640 |
| 334 | 20241128 | 130000 | 6866448500 | 29450 | 29400 | 29450 | 29400 | 386 |
| 335 | 20241128 | 125900 | 6855094350 | 29450 | 29450 | 29450 | 29450 | 55 |
| 336 | 20241128 | 125800 | 6853474600 | 29450 | 29450 | 29450 | 29400 | 263 |
| 337 | 20241128 | 125700 | 6845732800 | 29450 | 29450 | 29500 | 29450 | 556 |
| 338 | 20241128 | 125600 | 6829356050 | 29500 | 29500 | 29500 | 29450 | 127 |
| 339 | 20241128 | 125500 | 6825609800 | 29450 | 29500 | 29500 | 29450 | 131 |
| 340 | 20241128 | 125400 | 6821749200 | 29500 | 29500 | 29500 | 29500 | 187 |
| 341 | 20241128 | 125300 | 6816232700 | 29450 | 29500 | 29500 | 29450 | 41 |
| 342 | 20241128 | 125200 | 6815023450 | 29450 | 29500 | 29500 | 29450 | 169 |
| 343 | 20241128 | 125100 | 6810041450 | 29500 | 29450 | 29500 | 29450 | 191 |
| 344 | 20241128 | 125000 | 6804410800 | 29500 | 29450 | 29500 | 29450 | 558 |
| 345 | 20241128 | 124900 | 6787971500 | 29450 | 29500 | 29500 | 29450 | 14 |
| 346 | 20241128 | 124800 | 6787559000 | 29500 | 29500 | 29500 | 29450 | 195 |
| 347 | 20241128 | 124700 | 6781806850 | 29500 | 29500 | 29500 | 29450 | 198 |
| 348 | 20241128 | 124600 | 6775969350 | 29500 | 29500 | 29500 | 29500 | 87 |
| 349 | 20241128 | 124500 | 6773402850 | 29500 | 29500 | 29500 | 29500 | 133 |
| 350 | 20241128 | 124400 | 6769479350 | 29500 | 29450 | 29500 | 29450 | 324 |
| 351 | 20241128 | 124300 | 6759930550 | 29500 | 29500 | 29500 | 29450 | 140 |
| 352 | 20241128 | 124200 | 6755803500 | 29500 | 29500 | 29550 | 29450 | 1053 |
| 353 | 20241128 | 124100 | 6724740450 | 29550 | 29550 | 29550 | 29550 | 63 |
| 354 | 20241128 | 124000 | 6722878800 | 29500 | 29500 | 29550 | 29500 | 183 |
| 355 | 20241128 | 123900 | 6717473350 | 29550 | 29500 | 29550 | 29500 | 238 |
| 356 | 20241128 | 123800 | 6710441400 | 29500 | 29550 | 29550 | 29500 | 695 |
| 357 | 20241128 | 123700 | 6689931600 | 29550 | 29550 | 29550 | 29550 | 123 |
| 358 | 20241128 | 123600 | 6686296950 | 29550 | 29550 | 29550 | 29550 | 175 |
| 359 | 20241128 | 123500 | 6681125700 | 29550 | 29550 | 29550 | 29500 | 105 |
| 360 | 20241128 | 123400 | 6678023100 | 29550 | 29500 | 29550 | 29500 | 156 |
| 361 | 20241128 | 123300 | 6673420550 | 29500 | 29550 | 29550 | 29500 | 233 |
| 362 | 20241128 | 123200 | 6666535850 | 29550 | 29550 | 29550 | 29500 | 136 |
| 363 | 20241128 | 123100 | 6662517550 | 29500 | 29550 | 29550 | 29500 | 394 |
| 364 | 20241128 | 123000 | 6650890150 | 29550 | 29500 | 29550 | 29500 | 228 |
| 365 | 20241128 | 122900 | 6644153000 | 29500 | 29550 | 29550 | 29500 | 139 |
| 366 | 20241128 | 122800 | 6640046550 | 29500 | 29550 | 29550 | 29500 | 56 |
| 367 | 20241128 | 122700 | 6638392450 | 29550 | 29500 | 29550 | 29500 | 751 |
| 368 | 20241128 | 122600 | 6616205350 | 29550 | 29550 | 29550 | 29500 | 315 |
| 369 | 20241128 | 122500 | 6606908350 | 29550 | 29550 | 29550 | 29500 | 155 |
| 370 | 20241128 | 122400 | 6602331950 | 29500 | 29550 | 29550 | 29500 | 243 |
| 371 | 20241128 | 122300 | 6595157000 | 29500 | 29500 | 29500 | 29450 | 615 |
| 372 | 20241128 | 122200 | 6577015750 | 29500 | 29500 | 29500 | 29500 | 147 |
| 373 | 20241128 | 122100 | 6572679250 | 29500 | 29500 | 29500 | 29450 | 241 |
| 374 | 20241128 | 122000 | 6565570050 | 29500 | 29500 | 29500 | 29450 | 112 |
| 375 | 20241128 | 121900 | 6562267600 | 29500 | 29500 | 29500 | 29500 | 101 |
| 376 | 20241128 | 121800 | 6559288100 | 29500 | 29500 | 29500 | 29500 | 368 |
| 377 | 20241128 | 121700 | 6548432100 | 29500 | 29500 | 29500 | 29500 | 85 |
| 378 | 20241128 | 121600 | 6545924600 | 29500 | 29450 | 29500 | 29450 | 84 |
| 379 | 20241128 | 121500 | 6543447000 | 29500 | 29500 | 29500 | 29450 | 275 |
| 380 | 20241128 | 121400 | 6535338250 | 29500 | 29500 | 29500 | 29500 | 48 |
| 381 | 20241128 | 121300 | 6533922250 | 29500 | 29450 | 29500 | 29400 | 1089 |
| 382 | 20241128 | 121200 | 6501848750 | 29450 | 29450 | 29450 | 29400 | 378 |
| 383 | 20241128 | 121100 | 6490727600 | 29450 | 29450 | 29450 | 29400 | 455 |
| 384 | 20241128 | 121000 | 6477330400 | 29400 | 29450 | 29450 | 29400 | 208 |
| 385 | 20241128 | 120900 | 6471204900 | 29450 | 29450 | 29450 | 29350 | 546 |
| 386 | 20241128 | 120800 | 6455144100 | 29450 | 29400 | 29450 | 29400 | 293 |
| 387 | 20241128 | 120700 | 6446518500 | 29400 | 29450 | 29450 | 29400 | 626 |
| 388 | 20241128 | 120600 | 6428108250 | 29450 | 29450 | 29450 | 29400 | 143 |
| 389 | 20241128 | 120500 | 6423897200 | 29450 | 29450 | 29450 | 29400 | 35 |
| 390 | 20241128 | 120400 | 6422866500 | 29450 | 29400 | 29450 | 29400 | 454 |
| 391 | 20241128 | 120300 | 6409513600 | 29450 | 29450 | 29450 | 29400 | 201 |
| 392 | 20241128 | 120200 | 6403597150 | 29450 | 29400 | 29450 | 29400 | 166 |
| 393 | 20241128 | 120100 | 6398712950 | 29450 | 29450 | 29450 | 29400 | 74 |
| 394 | 20241128 | 120000 | 6396533700 | 29450 | 29450 | 29450 | 29450 | 189 |
| 395 | 20241128 | 115900 | 6390967650 | 29450 | 29450 | 29450 | 29400 | 373 |
| 396 | 20241128 | 115800 | 6379998950 | 29450 | 29450 | 29450 | 29400 | 123 |
| 397 | 20241128 | 115700 | 6376377850 | 29450 | 29400 | 29450 | 29400 | 397 |
| 398 | 20241128 | 115600 | 6364686350 | 29400 | 29450 | 29450 | 29400 | 143 |
| 399 | 20241128 | 115500 | 6360478500 | 29450 | 29450 | 29450 | 29400 | 20 |
| 400 | 20241128 | 115400 | 6359889650 | 29450 | 29450 | 29450 | 29400 | 631 |
| 401 | 20241128 | 115300 | 6341315250 | 29400 | 29400 | 29450 | 29400 | 116 |
| 402 | 20241128 | 115200 | 6337903700 | 29400 | 29400 | 29450 | 29400 | 317 |
| 403 | 20241128 | 115100 | 6328579350 | 29450 | 29400 | 29450 | 29400 | 679 |
| 404 | 20241128 | 115000 | 6308608350 | 29400 | 29450 | 29450 | 29400 | 182 |
| 405 | 20241128 | 114900 | 6303248900 | 29450 | 29450 | 29450 | 29450 | 14 |
| 406 | 20241128 | 114800 | 6302836600 | 29450 | 29450 | 29450 | 29450 | 200 |
| 407 | 20241128 | 114700 | 6296946600 | 29450 | 29450 | 29450 | 29400 | 599 |
| 408 | 20241128 | 114600 | 6279333850 | 29450 | 29450 | 29450 | 29450 | 104 |
| 409 | 20241128 | 114500 | 6276271050 | 29450 | 29500 | 29500 | 29450 | 349 |
| 410 | 20241128 | 114400 | 6265986300 | 29500 | 29500 | 29500 | 29500 | 77 |
| 411 | 20241128 | 114300 | 6263714800 | 29400 | 29450 | 29500 | 29400 | 176 |
| 412 | 20241128 | 114200 | 6258530900 | 29450 | 29500 | 29500 | 29450 | 399 |
| 413 | 20241128 | 114100 | 6246768350 | 29500 | 29450 | 29500 | 29250 | 2523 |
| 414 | 20241128 | 114000 | 6172493650 | 29450 | 29500 | 29500 | 29450 | 346 |
| 415 | 20241128 | 113900 | 6162296250 | 29500 | 29450 | 29500 | 29450 | 229 |
| 416 | 20241128 | 113800 | 6155545750 | 29450 | 29500 | 29550 | 29450 | 2114 |
| 417 | 20241128 | 113700 | 6093238900 | 29500 | 29500 | 29500 | 29500 | 1027 |
| 418 | 20241128 | 113600 | 6062942400 | 29500 | 29500 | 29500 | 29450 | 296 |
| 419 | 20241128 | 113500 | 6054215400 | 29500 | 29500 | 29500 | 29500 | 86 |
| 420 | 20241128 | 113400 | 6051678400 | 29500 | 29450 | 29500 | 29400 | 1086 |
| 421 | 20241128 | 113300 | 6019703900 | 29400 | 29450 | 29450 | 29400 | 153 |
| 422 | 20241128 | 113200 | 6015198550 | 29450 | 29450 | 29450 | 29400 | 402 |
| 423 | 20241128 | 113100 | 6003376850 | 29450 | 29400 | 29450 | 29400 | 138 |
| 424 | 20241128 | 113000 | 5999313800 | 29450 | 29400 | 29450 | 29400 | 309 |
| 425 | 20241128 | 112900 | 5990221150 | 29450 | 29400 | 29450 | 29400 | 86 |
| 426 | 20241128 | 112800 | 5987689550 | 29450 | 29450 | 29450 | 29400 | 98 |
| 427 | 20241128 | 112700 | 5984804250 | 29450 | 29450 | 29450 | 29400 | 652 |
| 428 | 20241128 | 112600 | 5965626450 | 29450 | 29450 | 29450 | 29400 | 18 |
| 429 | 20241128 | 112500 | 5965096400 | 29400 | 29400 | 29450 | 29400 | 591 |
| 430 | 20241128 | 112400 | 5947714800 | 29400 | 29450 | 29450 | 29400 | 270 |
| 431 | 20241128 | 112300 | 5939771900 | 29450 | 29400 | 29450 | 29400 | 311 |
| 432 | 20241128 | 112200 | 5930621550 | 29400 | 29450 | 29450 | 29400 | 899 |
| 433 | 20241128 | 112100 | 5904189650 | 29450 | 29450 | 29450 | 29400 | 249 |
| 434 | 20241128 | 112000 | 5896858700 | 29450 | 29500 | 29500 | 29400 | 201 |
| 435 | 20241128 | 111900 | 5890943800 | 29500 | 29500 | 29500 | 29450 | 196 |
| 436 | 20241128 | 111800 | 5885167200 | 29500 | 29450 | 29500 | 29450 | 506 |
| 437 | 20241128 | 111700 | 5870248200 | 29450 | 29450 | 29500 | 29450 | 177 |
| 438 | 20241128 | 111600 | 5865032400 | 29450 | 29500 | 29500 | 29450 | 251 |
| 439 | 20241128 | 111500 | 5857637250 | 29500 | 29500 | 29500 | 29450 | 332 |
| 440 | 20241128 | 111400 | 5847848500 | 29500 | 29450 | 29500 | 29450 | 209 |
| 441 | 20241128 | 111300 | 5841691800 | 29450 | 29450 | 29500 | 29450 | 274 |
| 442 | 20241128 | 111200 | 5833616500 | 29450 | 29500 | 29500 | 29450 | 154 |
| 443 | 20241128 | 111100 | 5829076000 | 29500 | 29500 | 29500 | 29500 | 126 |
| 444 | 20241128 | 111000 | 5825359000 | 29500 | 29450 | 29500 | 29450 | 30 |
| 445 | 20241128 | 110900 | 5824475200 | 29500 | 29350 | 29500 | 29350 | 1963 |
| 446 | 20241128 | 110800 | 5766725750 | 29350 | 29400 | 29400 | 29350 | 164 |
| 447 | 20241128 | 110700 | 5761910850 | 29350 | 29400 | 29400 | 29350 | 706 |
| 448 | 20241128 | 110600 | 5741186050 | 29400 | 29350 | 29400 | 29350 | 1194 |
| 449 | 20241128 | 110500 | 5706117000 | 29350 | 29450 | 29450 | 29350 | 876 |
| 450 | 20241128 | 110400 | 5680353500 | 29450 | 29450 | 29500 | 29450 | 580 |
| 451 | 20241128 | 110300 | 5663270850 | 29500 | 29500 | 29550 | 29450 | 742 |
| 452 | 20241128 | 110200 | 5641396250 | 29500 | 29500 | 29500 | 29450 | 2263 |
| 453 | 20241128 | 110100 | 5574706150 | 29550 | 29600 | 29600 | 29500 | 260 |
| 454 | 20241128 | 110000 | 5567026600 | 29600 | 29550 | 29600 | 29550 | 546 |
| 455 | 20241128 | 105900 | 5550882600 | 29550 | 29600 | 29600 | 29550 | 346 |
| 456 | 20241128 | 105800 | 5540655250 | 29550 | 29600 | 29600 | 29550 | 1070 |
| 457 | 20241128 | 105700 | 5508990700 | 29600 | 29650 | 29650 | 29600 | 1150 |
| 458 | 20241128 | 105600 | 5474915800 | 29650 | 29650 | 29650 | 29600 | 337 |
| 459 | 20241128 | 105500 | 5464932850 | 29600 | 29600 | 29650 | 29600 | 1056 |
| 460 | 20241128 | 105400 | 5433674200 | 29600 | 29600 | 29650 | 29600 | 712 |
| 461 | 20241128 | 105300 | 5412593800 | 29550 | 29650 | 29650 | 29550 | 1749 |
| 462 | 20241128 | 105200 | 5360775500 | 29650 | 29700 | 29700 | 29650 | 1443 |
| 463 | 20241128 | 105100 | 5317966200 | 29650 | 29650 | 29700 | 29650 | 625 |
| 464 | 20241128 | 105000 | 5299422250 | 29700 | 29600 | 29700 | 29550 | 6702 |
| 465 | 20241128 | 104900 | 5100822600 | 29550 | 29550 | 29600 | 29500 | 3823 |
| 466 | 20241128 | 104800 | 4987837550 | 29550 | 29500 | 29550 | 29500 | 4527 |
| 467 | 20241128 | 104700 | 4854226650 | 29500 | 29500 | 29500 | 29450 | 378 |
| 468 | 20241128 | 104600 | 4843083750 | 29450 | 29500 | 29550 | 29450 | 1772 |
| 469 | 20241128 | 104500 | 4790832200 | 29550 | 29550 | 29550 | 29500 | 2170 |
| 470 | 20241128 | 104400 | 4726717600 | 29550 | 29400 | 29550 | 29400 | 8607 |
| 471 | 20241128 | 104300 | 4472913000 | 29400 | 29400 | 29450 | 29400 | 354 |
| 472 | 20241128 | 104200 | 4462500700 | 29400 | 29450 | 29500 | 29400 | 560 |
| 473 | 20241128 | 104100 | 4446003650 | 29500 | 29450 | 29500 | 29450 | 756 |
| 474 | 20241128 | 104000 | 4423732950 | 29450 | 29400 | 29500 | 29400 | 2957 |
| 475 | 20241128 | 103900 | 4336653200 | 29400 | 29400 | 29400 | 29350 | 638 |
| 476 | 20241128 | 103800 | 4317911250 | 29400 | 29300 | 29400 | 29300 | 1064 |
| 477 | 20241128 | 103700 | 4286683850 | 29300 | 29400 | 29400 | 29300 | 1492 |
| 478 | 20241128 | 103600 | 4242881500 | 29400 | 29400 | 29450 | 29400 | 373 |
| 479 | 20241128 | 103500 | 4231911350 | 29450 | 29400 | 29450 | 29400 | 572 |
| 480 | 20241128 | 103400 | 4215079050 | 29450 | 29400 | 29450 | 29400 | 939 |
| 481 | 20241128 | 103300 | 4187465050 | 29400 | 29500 | 29500 | 29350 | 1114 |
| 482 | 20241128 | 103200 | 4154666800 | 29450 | 29450 | 29500 | 29450 | 726 |
| 483 | 20241128 | 103100 | 4133262100 | 29500 | 29450 | 29500 | 29450 | 656 |
| 484 | 20241128 | 103000 | 4113922850 | 29450 | 29350 | 29500 | 29350 | 13090 |
| 485 | 20241128 | 102900 | 3729114500 | 29350 | 29350 | 29350 | 29300 | 475 |
| 486 | 20241128 | 102800 | 3715178850 | 29300 | 29300 | 29350 | 29250 | 1497 |
| 487 | 20241128 | 102700 | 3671313000 | 29300 | 29250 | 29300 | 29250 | 1925 |
| 488 | 20241128 | 102600 | 3614916200 | 29250 | 29150 | 29300 | 29100 | 3650 |
| 489 | 20241128 | 102500 | 3508319450 | 29150 | 29200 | 29250 | 29150 | 1284 |
| 490 | 20241128 | 102400 | 3470835250 | 29250 | 29200 | 29250 | 29200 | 226 |
| 491 | 20241128 | 102300 | 3464233250 | 29200 | 29300 | 29350 | 29200 | 2517 |
| 492 | 20241128 | 102200 | 3390650800 | 29350 | 29300 | 29350 | 29250 | 1423 |
| 493 | 20241128 | 102100 | 3348947850 | 29300 | 29100 | 29350 | 29100 | 17079 |
| 494 | 20241128 | 102000 | 2849794650 | 29100 | 29100 | 29150 | 29100 | 957 |
| 495 | 20241128 | 101900 | 2821927550 | 29150 | 29050 | 29150 | 29000 | 1414 |
| 496 | 20241128 | 101800 | 2780822500 | 29000 | 29100 | 29150 | 29000 | 707 |
| 497 | 20241128 | 101700 | 2760261100 | 29100 | 29100 | 29150 | 29100 | 2184 |
| 498 | 20241128 | 101600 | 2696684500 | 29150 | 29150 | 29150 | 29100 | 499 |
| 499 | 20241128 | 101500 | 2682151950 | 29150 | 29000 | 29150 | 29000 | 7600 |
| 500 | 20241128 | 101400 | 2461344750 | 29000 | 28950 | 29000 | 28950 | 1912 |
| 501 | 20241128 | 101300 | 2405900750 | 29000 | 28950 | 29000 | 28950 | 544 |
| 502 | 20241128 | 101200 | 2390125400 | 29000 | 28950 | 29000 | 28950 | 214 |
| 503 | 20241128 | 101100 | 2383928500 | 28950 | 28900 | 29000 | 28900 | 3340 |
| 504 | 20241128 | 101000 | 2287280500 | 28950 | 28850 | 28950 | 28850 | 5028 |
| 505 | 20241128 | 100900 | 2141964600 | 28900 | 28850 | 28900 | 28850 | 357 |
| 506 | 20241128 | 100800 | 2131660000 | 28900 | 28900 | 28900 | 28850 | 240 |
| 507 | 20241128 | 100700 | 2124726750 | 28850 | 28850 | 28900 | 28850 | 851 |
| 508 | 20241128 | 100600 | 2100166400 | 28850 | 28800 | 28850 | 28800 | 1150 |
| 509 | 20241128 | 100500 | 2066991350 | 28800 | 28800 | 28850 | 28800 | 1332 |
| 510 | 20241128 | 100400 | 2028563800 | 28850 | 28800 | 28850 | 28800 | 539 |
| 511 | 20241128 | 100300 | 2013033900 | 28800 | 28800 | 28850 | 28750 | 350 |
| 512 | 20241128 | 100200 | 2002954900 | 28800 | 28800 | 28850 | 28800 | 1505 |
| 513 | 20241128 | 100100 | 1959609850 | 28850 | 28800 | 28850 | 28800 | 319 |
| 514 | 20241128 | 100000 | 1950420150 | 28800 | 28700 | 28850 | 28700 | 3559 |
| 515 | 20241128 | 095900 | 1847973450 | 28700 | 28700 | 28750 | 28700 | 1090 |
| 516 | 20241128 | 095800 | 1816638350 | 28700 | 28700 | 28750 | 28700 | 1780 |
| 517 | 20241128 | 095700 | 1765535350 | 28700 | 28600 | 28700 | 28600 | 1271 |
| 518 | 20241128 | 095600 | 1729113450 | 28650 | 28650 | 28650 | 28650 | 347 |
| 519 | 20241128 | 095500 | 1719171900 | 28600 | 28550 | 28650 | 28550 | 1606 |
| 520 | 20241128 | 095400 | 1673213450 | 28600 | 28600 | 28600 | 28600 | 173 |
| 521 | 20241128 | 095300 | 1668265650 | 28650 | 28650 | 28650 | 28600 | 907 |
| 522 | 20241128 | 095200 | 1642293850 | 28650 | 28500 | 28650 | 28500 | 8128 |
| 523 | 20241128 | 095100 | 1409872700 | 28500 | 28500 | 28500 | 28500 | 856 |
| 524 | 20241128 | 095000 | 1385476700 | 28550 | 28500 | 28550 | 28500 | 174 |
| 525 | 20241128 | 094900 | 1380516850 | 28500 | 28550 | 28550 | 28500 | 1885 |
| 526 | 20241128 | 094800 | 1326772200 | 28550 | 28550 | 28550 | 28550 | 8 |
| 527 | 20241128 | 094700 | 1326543800 | 28550 | 28500 | 28550 | 28500 | 355 |
| 528 | 20241128 | 094600 | 1316409750 | 28500 | 28550 | 28550 | 28500 | 267 |
| 529 | 20241128 | 094500 | 1308797050 | 28550 | 28500 | 28550 | 28500 | 751 |
| 530 | 20241128 | 094400 | 1287371450 | 28500 | 28500 | 28500 | 28500 | 470 |
| 531 | 20241128 | 094300 | 1273976450 | 28450 | 28500 | 28500 | 28450 | 29 |
| 532 | 20241128 | 094200 | 1273150800 | 28500 | 28500 | 28500 | 28450 | 8 |
| 533 | 20241128 | 094100 | 1272922850 | 28450 | 28500 | 28550 | 28450 | 739 |
| 534 | 20241128 | 094000 | 1251860800 | 28500 | 28550 | 28550 | 28500 | 496 |
| 535 | 20241128 | 093900 | 1237715300 | 28550 | 28500 | 28550 | 28500 | 78 |
| 536 | 20241128 | 093800 | 1235490650 | 28550 | 28550 | 28550 | 28500 | 530 |
| 537 | 20241128 | 093700 | 1220384850 | 28550 | 28550 | 28600 | 28500 | 1275 |
| 538 | 20241128 | 093600 | 1183973950 | 28550 | 28550 | 28600 | 28500 | 1543 |
| 539 | 20241128 | 093500 | 1139907850 | 28500 | 28450 | 28550 | 28400 | 6194 |
| 540 | 20241128 | 093400 | 963421150 | 28450 | 28450 | 28450 | 28400 | 1047 |
| 541 | 20241128 | 093300 | 933675250 | 28450 | 28450 | 28450 | 28400 | 310 |
| 542 | 20241128 | 093200 | 924856150 | 28450 | 28400 | 28450 | 28400 | 598 |
| 543 | 20241128 | 093100 | 907855650 | 28400 | 28450 | 28450 | 28400 | 6 |
| 544 | 20241128 | 093000 | 907685050 | 28400 | 28400 | 28450 | 28400 | 745 |
| 545 | 20241128 | 092900 | 886509850 | 28400 | 28400 | 28450 | 28400 | 28 |
| 546 | 20241128 | 092800 | 885714600 | 28400 | 28450 | 28450 | 28400 | 386 |
| 547 | 20241128 | 092700 | 874735950 | 28450 | 28450 | 28450 | 28400 | 106 |
| 548 | 20241128 | 092600 | 871725450 | 28450 | 28400 | 28450 | 28400 | 322 |
| 549 | 20241128 | 092500 | 862570550 | 28400 | 28450 | 28450 | 28400 | 33 |
| 550 | 20241128 | 092400 | 861633100 | 28400 | 28450 | 28450 | 28350 | 1022 |
| 551 | 20241128 | 092300 | 832608300 | 28450 | 28400 | 28450 | 28400 | 807 |
| 552 | 20241128 | 092200 | 809666800 | 28400 | 28300 | 28400 | 28300 | 3419 |
| 553 | 20241128 | 092100 | 712763850 | 28300 | 28300 | 28300 | 28250 | 192 |
| 554 | 20241128 | 092000 | 707330750 | 28300 | 28350 | 28350 | 28250 | 850 |
| 555 | 20241128 | 091900 | 683275950 | 28300 | 28350 | 28400 | 28300 | 790 |
| 556 | 20241128 | 091800 | 660879200 | 28350 | 28450 | 28450 | 28350 | 424 |
| 557 | 20241128 | 091700 | 648845100 | 28400 | 28400 | 28500 | 28400 | 4531 |
| 558 | 20241128 | 091600 | 519928200 | 28450 | 28350 | 28450 | 28300 | 2406 |
| 559 | 20241128 | 091500 | 451689100 | 28300 | 28300 | 28350 | 28300 | 1107 |
| 560 | 20241128 | 091400 | 420341800 | 28300 | 28350 | 28350 | 28250 | 650 |
| 561 | 20241128 | 091300 | 401957750 | 28350 | 28350 | 28400 | 28350 | 2158 |
| 562 | 20241128 | 091200 | 340725600 | 28400 | 28200 | 28400 | 28200 | 4912 |
| 563 | 20241128 | 091100 | 201781200 | 28200 | 28100 | 28250 | 28050 | 2860 |
| 564 | 20241128 | 091000 | 121242550 | 28150 | 28050 | 28150 | 28050 | 922 |
| 565 | 20241128 | 090900 | 95329050 | 28050 | 28000 | 28100 | 27950 | 741 |
| 566 | 20241128 | 090800 | 74572300 | 28000 | 27950 | 28000 | 27950 | 48 |
| 567 | 20241128 | 090700 | 73230650 | 27950 | 27950 | 27950 | 27950 | 3 |
| 568 | 20241128 | 090600 | 73146800 | 27900 | 27900 | 27950 | 27900 | 80 |
| 569 | 20241128 | 090500 | 70911600 | 27900 | 27900 | 28000 | 27850 | 817 |
| 570 | 20241128 | 090400 | 48124900 | 27950 | 27950 | 28000 | 27950 | 197 |
| 571 | 20241128 | 090300 | 42618700 | 27950 | 27950 | 28000 | 27950 | 436 |
| 572 | 20241128 | 090200 | 30432400 | 27950 | 27950 | 27950 | 27950 | 5 |
| 573 | 20241128 | 090100 | 30292650 | 27900 | 27950 | 28000 | 27900 | 154 |
| 574 | 20241128 | 090000 | 25989400 | 27900 | 27950 | 27950 | 27900 | 910 |