30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 3 | 20241128 | 183200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20241128 | 183100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20241128 | 183000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20241128 | 182900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20241128 | 182800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20241128 | 182700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20241128 | 182600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20241128 | 182500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20241128 | 182400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20241128 | 182300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20241128 | 182200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20241128 | 182100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20241128 | 182000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20241128 | 181900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20241128 | 181800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20241128 | 181700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20241128 | 181600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20241128 | 181500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20241128 | 181400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20241128 | 181300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20241128 | 181200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20241128 | 181100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20241128 | 181000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20241128 | 180900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20241128 | 180800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20241128 | 180700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20241128 | 180600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20241128 | 180500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20241128 | 180400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20241128 | 180300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 33 | 20241128 | 180200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20241128 | 180100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20241128 | 180000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20241128 | 175900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20241128 | 175800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20241128 | 175700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20241128 | 175600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20241128 | 175500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20241128 | 175400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20241128 | 175300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20241128 | 175200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20241128 | 175100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20241128 | 175000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20241128 | 174900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20241128 | 174800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20241128 | 174700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20241128 | 174600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20241128 | 174500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20241128 | 174400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20241128 | 174300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20241128 | 174200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20241128 | 174100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20241128 | 174000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20241128 | 173900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20241128 | 173800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20241128 | 173700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20241128 | 173600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20241128 | 173500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20241128 | 173400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20241128 | 173300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 63 | 20241128 | 173200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20241128 | 173100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20241128 | 173000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20241128 | 172900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20241128 | 172800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20241128 | 172700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20241128 | 172600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20241128 | 172500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20241128 | 172400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20241128 | 172300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20241128 | 172200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20241128 | 172100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20241128 | 172000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20241128 | 171900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20241128 | 171800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20241128 | 171700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20241128 | 171600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20241128 | 171500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20241128 | 171400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20241128 | 171300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20241128 | 171200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20241128 | 171100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20241128 | 171000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20241128 | 170900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20241128 | 170800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20241128 | 170700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20241128 | 170600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20241128 | 170500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20241128 | 170400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20241128 | 170300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 93 | 20241128 | 170200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20241128 | 170100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20241128 | 170000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20241128 | 165900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20241128 | 165800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20241128 | 165700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20241128 | 165600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20241128 | 165500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20241128 | 165400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20241128 | 165300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20241128 | 165200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20241128 | 165100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20241128 | 165000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20241128 | 164900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20241128 | 164800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20241128 | 164700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20241128 | 164600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20241128 | 164500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20241128 | 164400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20241128 | 164300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20241128 | 164200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20241128 | 164100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20241128 | 164000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20241128 | 163900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20241128 | 163800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20241128 | 163700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20241128 | 163600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20241128 | 163500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20241128 | 163400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20241128 | 163300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 123 | 20241128 | 163200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20241128 | 163100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20241128 | 163000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20241128 | 162900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20241128 | 162800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20241128 | 162700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20241128 | 162600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20241128 | 162500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20241128 | 162400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20241128 | 162300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20241128 | 162200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20241128 | 162100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20241128 | 162000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20241128 | 161900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20241128 | 161800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20241128 | 161700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20241128 | 161600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20241128 | 161500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20241128 | 161400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20241128 | 161300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20241128 | 161200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20241128 | 161100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20241128 | 161000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20241128 | 160900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20241128 | 160800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20241128 | 160700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20241128 | 160600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20241128 | 160500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20241128 | 160400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20241128 | 160300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 153 | 20241128 | 160200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20241128 | 160100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20241128 | 160000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20241128 | 155900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20241128 | 155800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20241128 | 155700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20241128 | 155600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20241128 | 155500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20241128 | 155400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20241128 | 155300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20241128 | 155200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20241128 | 155100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20241128 | 155000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20241128 | 154900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20241128 | 154800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20241128 | 154700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20241128 | 154600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20241128 | 154500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20241128 | 154400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20241128 | 154300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20241128 | 154200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20241128 | 154100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20241128 | 154000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20241128 | 153900 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20241128 | 153800 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20241128 | 153700 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20241128 | 153600 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20241128 | 153500 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20241128 | 153400 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20241128 | 153300 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 183 | 20241128 | 153200 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20241128 | 153100 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20241128 | 153000 | 3318440850 | 32300 | 32300 | 32300 | 32300 | 3797 |
| 186 | 20241128 | 152900 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20241128 | 152800 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20241128 | 152700 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20241128 | 152600 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20241128 | 152500 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20241128 | 152400 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20241128 | 152300 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20241128 | 152200 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20241128 | 152100 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20241128 | 152000 | 3195797750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20241128 | 151900 | 3195797750 | 32300 | 32250 | 32300 | 32200 | 883 |
| 197 | 20241128 | 151800 | 3167302700 | 32300 | 32250 | 32300 | 32200 | 517 |
| 198 | 20241128 | 151700 | 3150634400 | 32250 | 32300 | 32300 | 32250 | 566 |
| 199 | 20241128 | 151600 | 3132378650 | 32300 | 32300 | 32350 | 32250 | 583 |
| 200 | 20241128 | 151500 | 3113560450 | 32300 | 32300 | 32350 | 32250 | 784 |
| 201 | 20241128 | 151400 | 3088256550 | 32300 | 32300 | 32300 | 32250 | 2355 |
| 202 | 20241128 | 151300 | 3012212050 | 32300 | 32300 | 32350 | 32250 | 935 |
| 203 | 20241128 | 151200 | 2982037650 | 32250 | 32250 | 32300 | 32250 | 325 |
| 204 | 20241128 | 151100 | 2971555550 | 32300 | 32300 | 32300 | 32250 | 307 |
| 205 | 20241128 | 151000 | 2961650750 | 32250 | 32300 | 32300 | 32250 | 335 |
| 206 | 20241128 | 150900 | 2950834900 | 32300 | 32300 | 32350 | 32300 | 420 |
| 207 | 20241128 | 150800 | 2937268700 | 32350 | 32350 | 32350 | 32300 | 32 |
| 208 | 20241128 | 150700 | 2936234500 | 32300 | 32300 | 32350 | 32300 | 118 |
| 209 | 20241128 | 150600 | 2932422900 | 32350 | 32350 | 32400 | 32300 | 322 |
| 210 | 20241128 | 150500 | 2922012650 | 32350 | 32350 | 32400 | 32300 | 319 |
| 211 | 20241128 | 150400 | 2911693600 | 32400 | 32350 | 32400 | 32350 | 15 |
| 212 | 20241128 | 150300 | 2911208300 | 32400 | 32400 | 32400 | 32350 | 352 |
| 213 | 20241128 | 150200 | 2899820300 | 32350 | 32400 | 32400 | 32350 | 14 |
| 214 | 20241128 | 150100 | 2899366750 | 32350 | 32350 | 32400 | 32350 | 115 |
| 215 | 20241128 | 150000 | 2895646350 | 32300 | 32300 | 32400 | 32300 | 119 |
| 216 | 20241128 | 145900 | 2891797850 | 32300 | 32350 | 32400 | 32300 | 77 |
| 217 | 20241128 | 145800 | 2889308300 | 32350 | 32300 | 32400 | 32300 | 1240 |
| 218 | 20241128 | 145700 | 2849211650 | 32300 | 32300 | 32350 | 32300 | 68 |
| 219 | 20241128 | 145600 | 2847014700 | 32300 | 32300 | 32350 | 32300 | 121 |
| 220 | 20241128 | 145500 | 2843103600 | 32300 | 32300 | 32350 | 32300 | 61 |
| 221 | 20241128 | 145400 | 2841132800 | 32350 | 32250 | 32350 | 32250 | 402 |
| 222 | 20241128 | 145300 | 2828149550 | 32300 | 32250 | 32300 | 32250 | 352 |
| 223 | 20241128 | 145200 | 2816783450 | 32250 | 32250 | 32350 | 32250 | 242 |
| 224 | 20241128 | 145100 | 2808969600 | 32250 | 32300 | 32300 | 32250 | 111 |
| 225 | 20241128 | 145000 | 2805387400 | 32250 | 32250 | 32350 | 32250 | 111 |
| 226 | 20241128 | 144900 | 2801805150 | 32250 | 32300 | 32350 | 32250 | 431 |
| 227 | 20241128 | 144800 | 2787891150 | 32350 | 32250 | 32350 | 32250 | 53 |
| 228 | 20241128 | 144700 | 2786180750 | 32250 | 32300 | 32350 | 32250 | 135 |
| 229 | 20241128 | 144600 | 2781822200 | 32300 | 32300 | 32350 | 32250 | 164 |
| 230 | 20241128 | 144500 | 2776525800 | 32350 | 32300 | 32350 | 32300 | 363 |
| 231 | 20241128 | 144400 | 2764800750 | 32350 | 32300 | 32350 | 32300 | 137 |
| 232 | 20241128 | 144300 | 2760374950 | 32300 | 32350 | 32350 | 32300 | 56 |
| 233 | 20241128 | 144200 | 2758565500 | 32350 | 32300 | 32350 | 32300 | 122 |
| 234 | 20241128 | 144100 | 2754624600 | 32350 | 32300 | 32350 | 32300 | 105 |
| 235 | 20241128 | 144000 | 2751232350 | 32300 | 32250 | 32350 | 32250 | 83 |
| 236 | 20241128 | 143900 | 2748553150 | 32250 | 32300 | 32350 | 32250 | 201 |
| 237 | 20241128 | 143800 | 2742068550 | 32250 | 32300 | 32350 | 32250 | 366 |
| 238 | 20241128 | 143700 | 2730249300 | 32300 | 32300 | 32350 | 32250 | 106 |
| 239 | 20241128 | 143600 | 2726825750 | 32300 | 32300 | 32350 | 32300 | 72 |
| 240 | 20241128 | 143500 | 2724499550 | 32300 | 32250 | 32350 | 32200 | 351 |
| 241 | 20241128 | 143400 | 2713166150 | 32250 | 32250 | 32250 | 32200 | 92 |
| 242 | 20241128 | 143300 | 2710199600 | 32250 | 32250 | 32300 | 32200 | 351 |
| 243 | 20241128 | 143200 | 2698880000 | 32200 | 32200 | 32300 | 32200 | 251 |
| 244 | 20241128 | 143100 | 2690790950 | 32200 | 32250 | 32250 | 32200 | 76 |
| 245 | 20241128 | 143000 | 2688343100 | 32250 | 32200 | 32300 | 32200 | 83 |
| 246 | 20241128 | 142900 | 2685668650 | 32250 | 32250 | 32300 | 32200 | 84 |
| 247 | 20241128 | 142800 | 2682959600 | 32300 | 32300 | 32300 | 32200 | 124 |
| 248 | 20241128 | 142700 | 2678960400 | 32250 | 32200 | 32300 | 32200 | 180 |
| 249 | 20241128 | 142600 | 2673161350 | 32200 | 32250 | 32300 | 32200 | 314 |
| 250 | 20241128 | 142500 | 2663033750 | 32250 | 32250 | 32300 | 32250 | 153 |
| 251 | 20241128 | 142400 | 2658099000 | 32250 | 32250 | 32300 | 32250 | 31 |
| 252 | 20241128 | 142300 | 2657099100 | 32250 | 32300 | 32300 | 32250 | 203 |
| 253 | 20241128 | 142200 | 2650552250 | 32250 | 32300 | 32350 | 32250 | 62 |
| 254 | 20241128 | 142100 | 2648551100 | 32250 | 32250 | 32300 | 32250 | 79 |
| 255 | 20241128 | 142000 | 2646003150 | 32300 | 32250 | 32300 | 32250 | 94 |
| 256 | 20241128 | 141900 | 2642971300 | 32250 | 32250 | 32300 | 32250 | 107 |
| 257 | 20241128 | 141800 | 2639519850 | 32300 | 32250 | 32350 | 32250 | 154 |
| 258 | 20241128 | 141700 | 2634551600 | 32300 | 32250 | 32350 | 32200 | 645 |
| 259 | 20241128 | 141600 | 2613739500 | 32200 | 32200 | 32250 | 32200 | 97 |
| 260 | 20241128 | 141500 | 2610613600 | 32200 | 32250 | 32300 | 32200 | 73 |
| 261 | 20241128 | 141400 | 2608260750 | 32250 | 32250 | 32300 | 32200 | 369 |
| 262 | 20241128 | 141300 | 2596367650 | 32250 | 32250 | 32300 | 32200 | 268 |
| 263 | 20241128 | 141200 | 2587726700 | 32250 | 32250 | 32300 | 32250 | 42 |
| 264 | 20241128 | 141100 | 2586371600 | 32250 | 32300 | 32300 | 32250 | 123 |
| 265 | 20241128 | 141000 | 2582404000 | 32250 | 32250 | 32300 | 32250 | 116 |
| 266 | 20241128 | 140900 | 2578661350 | 32250 | 32250 | 32350 | 32250 | 1142 |
| 267 | 20241128 | 140800 | 2541781300 | 32250 | 32250 | 32300 | 32250 | 87 |
| 268 | 20241128 | 140700 | 2538974950 | 32250 | 32300 | 32350 | 32250 | 167 |
| 269 | 20241128 | 140600 | 2533583050 | 32300 | 32300 | 32350 | 32250 | 362 |
| 270 | 20241128 | 140500 | 2521892850 | 32300 | 32300 | 32350 | 32250 | 552 |
| 271 | 20241128 | 140400 | 2504066950 | 32200 | 32250 | 32300 | 32200 | 67 |
| 272 | 20241128 | 140300 | 2501907700 | 32300 | 32250 | 32300 | 32200 | 188 |
| 273 | 20241128 | 140200 | 2495846150 | 32250 | 32250 | 32300 | 32200 | 81 |
| 274 | 20241128 | 140100 | 2493234600 | 32200 | 32200 | 32250 | 32200 | 228 |
| 275 | 20241128 | 140000 | 2485892900 | 32200 | 32200 | 32250 | 32200 | 137 |
| 276 | 20241128 | 135900 | 2481480850 | 32200 | 32200 | 32250 | 32200 | 267 |
| 277 | 20241128 | 135800 | 2472883350 | 32200 | 32200 | 32200 | 32150 | 139 |
| 278 | 20241128 | 135700 | 2468409700 | 32250 | 32200 | 32250 | 32150 | 225 |
| 279 | 20241128 | 135600 | 2461169100 | 32200 | 32150 | 32250 | 32150 | 109 |
| 280 | 20241128 | 135500 | 2457660450 | 32200 | 32200 | 32300 | 32150 | 185 |
| 281 | 20241128 | 135400 | 2451707250 | 32150 | 32200 | 32250 | 32150 | 161 |
| 282 | 20241128 | 135300 | 2446523050 | 32200 | 32200 | 32200 | 32150 | 127 |
| 283 | 20241128 | 135200 | 2442434850 | 32200 | 32200 | 32250 | 32150 | 276 |
| 284 | 20241128 | 135100 | 2433551400 | 32200 | 32200 | 32250 | 32200 | 197 |
| 285 | 20241128 | 135000 | 2427207750 | 32200 | 32200 | 32250 | 32200 | 59 |
| 286 | 20241128 | 134900 | 2425307450 | 32200 | 32250 | 32300 | 32200 | 594 |
| 287 | 20241128 | 134800 | 2406178150 | 32250 | 32250 | 32250 | 32200 | 89 |
| 288 | 20241128 | 134700 | 2403308100 | 32300 | 32300 | 32300 | 32250 | 70 |
| 289 | 20241128 | 134600 | 2401050450 | 32250 | 32250 | 32250 | 32200 | 174 |
| 290 | 20241128 | 134500 | 2395446300 | 32250 | 32250 | 32300 | 32250 | 65 |
| 291 | 20241128 | 134400 | 2393349900 | 32250 | 32250 | 32300 | 32200 | 77 |
| 292 | 20241128 | 134300 | 2390866400 | 32250 | 32150 | 32300 | 32150 | 376 |
| 293 | 20241128 | 134200 | 2378741350 | 32200 | 32150 | 32200 | 32150 | 128 |
| 294 | 20241128 | 134100 | 2374626000 | 32150 | 32200 | 32250 | 32150 | 75 |
| 295 | 20241128 | 134000 | 2372210700 | 32200 | 32200 | 32200 | 32200 | 113 |
| 296 | 20241128 | 133900 | 2368572100 | 32200 | 32200 | 32250 | 32200 | 111 |
| 297 | 20241128 | 133800 | 2364997800 | 32250 | 32200 | 32300 | 32150 | 86 |
| 298 | 20241128 | 133700 | 2362230150 | 32150 | 32250 | 32250 | 32150 | 325 |
| 299 | 20241128 | 133600 | 2351767600 | 32200 | 32250 | 32300 | 32200 | 165 |
| 300 | 20241128 | 133500 | 2346450750 | 32250 | 32250 | 32250 | 32200 | 223 |
| 301 | 20241128 | 133400 | 2339261000 | 32200 | 32200 | 32300 | 32200 | 83 |
| 302 | 20241128 | 133300 | 2336587050 | 32250 | 32150 | 32250 | 32150 | 1179 |
| 303 | 20241128 | 133200 | 2298622650 | 32150 | 32200 | 32250 | 32150 | 206 |
| 304 | 20241128 | 133100 | 2291993350 | 32200 | 32200 | 32200 | 32150 | 249 |
| 305 | 20241128 | 133000 | 2283979350 | 32200 | 32200 | 32250 | 32200 | 125 |
| 306 | 20241128 | 132900 | 2279953750 | 32200 | 32200 | 32250 | 32150 | 302 |
| 307 | 20241128 | 132800 | 2270231900 | 32250 | 32200 | 32250 | 32200 | 189 |
| 308 | 20241128 | 132700 | 2264145400 | 32200 | 32200 | 32250 | 32200 | 248 |
| 309 | 20241128 | 132600 | 2256159250 | 32200 | 32150 | 32250 | 32150 | 624 |
| 310 | 20241128 | 132500 | 2236072950 | 32150 | 32150 | 32200 | 32150 | 1063 |
| 311 | 20241128 | 132400 | 2201897000 | 32150 | 32250 | 32250 | 32150 | 106 |
| 312 | 20241128 | 132300 | 2198487450 | 32200 | 32200 | 32250 | 32150 | 160 |
| 313 | 20241128 | 132200 | 2193339000 | 32250 | 32250 | 32250 | 32150 | 121 |
| 314 | 20241128 | 132100 | 2189444100 | 32200 | 32200 | 32250 | 32150 | 114 |
| 315 | 20241128 | 132000 | 2185775950 | 32200 | 32200 | 32250 | 32150 | 127 |
| 316 | 20241128 | 131900 | 2181687500 | 32250 | 32200 | 32250 | 32200 | 344 |
| 317 | 20241128 | 131800 | 2170610050 | 32200 | 32200 | 32200 | 32200 | 102 |
| 318 | 20241128 | 131700 | 2167325650 | 32200 | 32200 | 32250 | 32200 | 180 |
| 319 | 20241128 | 131600 | 2161526550 | 32200 | 32200 | 32250 | 32200 | 101 |
| 320 | 20241128 | 131500 | 2158272500 | 32200 | 32200 | 32250 | 32200 | 166 |
| 321 | 20241128 | 131400 | 2152927200 | 32200 | 32200 | 32250 | 32200 | 65 |
| 322 | 20241128 | 131300 | 2150833700 | 32200 | 32200 | 32250 | 32200 | 109 |
| 323 | 20241128 | 131200 | 2147323800 | 32200 | 32200 | 32250 | 32200 | 180 |
| 324 | 20241128 | 131100 | 2141527750 | 32250 | 32200 | 32250 | 32200 | 67 |
| 325 | 20241128 | 131000 | 2139369700 | 32200 | 32200 | 32250 | 32200 | 122 |
| 326 | 20241128 | 130900 | 2135441250 | 32200 | 32200 | 32250 | 32200 | 102 |
| 327 | 20241128 | 130800 | 2132156750 | 32200 | 32200 | 32250 | 32200 | 53 |
| 328 | 20241128 | 130700 | 2130449550 | 32200 | 32250 | 32250 | 32200 | 155 |
| 329 | 20241128 | 130600 | 2125457400 | 32200 | 32250 | 32250 | 32200 | 94 |
| 330 | 20241128 | 130500 | 2122430000 | 32200 | 32250 | 32250 | 32200 | 53 |
| 331 | 20241128 | 130400 | 2120723250 | 32200 | 32200 | 32250 | 32200 | 228 |
| 332 | 20241128 | 130300 | 2113381550 | 32200 | 32200 | 32250 | 32200 | 196 |
| 333 | 20241128 | 130200 | 2107066600 | 32200 | 32200 | 32250 | 32200 | 47 |
| 334 | 20241128 | 130100 | 2105553100 | 32200 | 32200 | 32250 | 32200 | 151 |
| 335 | 20241128 | 130000 | 2100690800 | 32200 | 32250 | 32250 | 32200 | 126 |
| 336 | 20241128 | 125900 | 2096632900 | 32250 | 32200 | 32250 | 32200 | 515 |
| 337 | 20241128 | 125800 | 2080045200 | 32250 | 32200 | 32250 | 32150 | 185 |
| 338 | 20241128 | 125700 | 2074090250 | 32200 | 32250 | 32250 | 32150 | 117 |
| 339 | 20241128 | 125600 | 2070321850 | 32200 | 32200 | 32250 | 32150 | 918 |
| 340 | 20241128 | 125500 | 2040763650 | 32200 | 32250 | 32250 | 32200 | 162 |
| 341 | 20241128 | 125400 | 2035545250 | 32250 | 32200 | 32300 | 32200 | 120 |
| 342 | 20241128 | 125300 | 2031678650 | 32200 | 32250 | 32250 | 32200 | 79 |
| 343 | 20241128 | 125200 | 2029134550 | 32200 | 32250 | 32250 | 32200 | 258 |
| 344 | 20241128 | 125100 | 2020818800 | 32200 | 32250 | 32250 | 32200 | 150 |
| 345 | 20241128 | 125000 | 2015986950 | 32200 | 32200 | 32250 | 32200 | 83 |
| 346 | 20241128 | 124900 | 2013314250 | 32200 | 32200 | 32300 | 32200 | 118 |
| 347 | 20241128 | 124800 | 2009513500 | 32200 | 32200 | 32250 | 32200 | 171 |
| 348 | 20241128 | 124700 | 2004006150 | 32200 | 32250 | 32250 | 32200 | 182 |
| 349 | 20241128 | 124600 | 1998140250 | 32250 | 32300 | 32350 | 32200 | 195 |
| 350 | 20241128 | 124500 | 1991847700 | 32300 | 32300 | 32350 | 32200 | 220 |
| 351 | 20241128 | 124400 | 1984748200 | 32250 | 32250 | 32350 | 32250 | 258 |
| 352 | 20241128 | 124300 | 1976407500 | 32300 | 32250 | 32300 | 32250 | 100 |
| 353 | 20241128 | 124200 | 1973182400 | 32250 | 32200 | 32300 | 32200 | 208 |
| 354 | 20241128 | 124100 | 1966476200 | 32250 | 32250 | 32250 | 32200 | 174 |
| 355 | 20241128 | 124000 | 1960872250 | 32200 | 32200 | 32250 | 32200 | 82 |
| 356 | 20241128 | 123900 | 1958231300 | 32200 | 32200 | 32250 | 32200 | 111 |
| 357 | 20241128 | 123800 | 1954657050 | 32200 | 32250 | 32250 | 32200 | 179 |
| 358 | 20241128 | 123700 | 1948890200 | 32200 | 32200 | 32200 | 32200 | 76 |
| 359 | 20241128 | 123600 | 1946443000 | 32200 | 32250 | 32250 | 32200 | 109 |
| 360 | 20241128 | 123500 | 1942930950 | 32250 | 32250 | 32300 | 32200 | 131 |
| 361 | 20241128 | 123400 | 1938708300 | 32250 | 32200 | 32300 | 32200 | 124 |
| 362 | 20241128 | 123300 | 1934712900 | 32200 | 32200 | 32250 | 32200 | 124 |
| 363 | 20241128 | 123200 | 1930719450 | 32200 | 32200 | 32250 | 32200 | 320 |
| 364 | 20241128 | 123100 | 1920415200 | 32200 | 32300 | 32300 | 32200 | 124 |
| 365 | 20241128 | 123000 | 1916421400 | 32250 | 32200 | 32250 | 32200 | 76 |
| 366 | 20241128 | 122900 | 1913973450 | 32200 | 32200 | 32250 | 32200 | 93 |
| 367 | 20241128 | 122800 | 1910978500 | 32200 | 32200 | 32300 | 32200 | 256 |
| 368 | 20241128 | 122700 | 1902728850 | 32250 | 32300 | 32300 | 32200 | 139 |
| 369 | 20241128 | 122600 | 1898246850 | 32200 | 32250 | 32250 | 32200 | 151 |
| 370 | 20241128 | 122500 | 1893381950 | 32250 | 32250 | 32350 | 32250 | 90 |
| 371 | 20241128 | 122400 | 1890478650 | 32300 | 32250 | 32300 | 32250 | 114 |
| 372 | 20241128 | 122300 | 1886801900 | 32300 | 32250 | 32300 | 32250 | 28 |
| 373 | 20241128 | 122200 | 1885898450 | 32250 | 32300 | 32350 | 32250 | 236 |
| 374 | 20241128 | 122100 | 1878282050 | 32300 | 32300 | 32350 | 32300 | 118 |
| 375 | 20241128 | 122000 | 1874470200 | 32300 | 32250 | 32300 | 32250 | 45 |
| 376 | 20241128 | 121900 | 1873018050 | 32250 | 32250 | 32350 | 32250 | 138 |
| 377 | 20241128 | 121800 | 1868563850 | 32250 | 32250 | 32300 | 32250 | 249 |
| 378 | 20241128 | 121700 | 1860533550 | 32250 | 32300 | 32350 | 32250 | 577 |
| 379 | 20241128 | 121600 | 1841919200 | 32300 | 32300 | 32350 | 32300 | 162 |
| 380 | 20241128 | 121500 | 1836685500 | 32350 | 32300 | 32350 | 32300 | 87 |
| 381 | 20241128 | 121400 | 1833875250 | 32300 | 32350 | 32350 | 32300 | 79 |
| 382 | 20241128 | 121300 | 1831322950 | 32300 | 32300 | 32350 | 32300 | 231 |
| 383 | 20241128 | 121200 | 1823860250 | 32250 | 32350 | 32350 | 32250 | 123 |
| 384 | 20241128 | 121100 | 1819890750 | 32300 | 32250 | 32300 | 32250 | 103 |
| 385 | 20241128 | 121000 | 1816566300 | 32250 | 32300 | 32350 | 32250 | 120 |
| 386 | 20241128 | 120900 | 1812691950 | 32250 | 32300 | 32300 | 32250 | 142 |
| 387 | 20241128 | 120800 | 1808110000 | 32300 | 32300 | 32350 | 32300 | 608 |
| 388 | 20241128 | 120700 | 1788471000 | 32300 | 32350 | 32350 | 32300 | 111 |
| 389 | 20241128 | 120600 | 1784885450 | 32300 | 32350 | 32350 | 32300 | 53 |
| 390 | 20241128 | 120500 | 1783171650 | 32350 | 32350 | 32400 | 32300 | 82 |
| 391 | 20241128 | 120400 | 1780518550 | 32350 | 32350 | 32350 | 32300 | 113 |
| 392 | 20241128 | 120300 | 1776868200 | 32350 | 32300 | 32350 | 32300 | 159 |
| 393 | 20241128 | 120200 | 1771728600 | 32350 | 32300 | 32350 | 32300 | 42 |
| 394 | 20241128 | 120100 | 1770371750 | 32300 | 32400 | 32400 | 32300 | 76 |
| 395 | 20241128 | 120000 | 1767913800 | 32400 | 32350 | 32400 | 32300 | 305 |
| 396 | 20241128 | 115900 | 1758053650 | 32350 | 32300 | 32350 | 32300 | 55 |
| 397 | 20241128 | 115800 | 1756276950 | 32300 | 32250 | 32300 | 32250 | 284 |
| 398 | 20241128 | 115700 | 1747103950 | 32250 | 32250 | 32300 | 32200 | 166 |
| 399 | 20241128 | 115600 | 1741749550 | 32200 | 32200 | 32250 | 32200 | 953 |
| 400 | 20241128 | 115500 | 1711017950 | 32200 | 32250 | 32250 | 32200 | 130 |
| 401 | 20241128 | 115400 | 1706830800 | 32250 | 32200 | 32250 | 32200 | 247 |
| 402 | 20241128 | 115300 | 1698877200 | 32250 | 32250 | 32300 | 32200 | 96 |
| 403 | 20241128 | 115200 | 1695782300 | 32200 | 32250 | 32350 | 32200 | 155 |
| 404 | 20241128 | 115100 | 1690784050 | 32300 | 32300 | 32300 | 32200 | 72 |
| 405 | 20241128 | 115000 | 1688462050 | 32250 | 32200 | 32300 | 32200 | 84 |
| 406 | 20241128 | 114900 | 1685755300 | 32200 | 32200 | 32300 | 32200 | 113 |
| 407 | 20241128 | 114800 | 1682111800 | 32250 | 32200 | 32250 | 32200 | 114 |
| 408 | 20241128 | 114700 | 1678440750 | 32250 | 32250 | 32300 | 32200 | 268 |
| 409 | 20241128 | 114600 | 1669809000 | 32300 | 32200 | 32300 | 32200 | 158 |
| 410 | 20241128 | 114500 | 1664717600 | 32250 | 32250 | 32250 | 32200 | 80 |
| 411 | 20241128 | 114400 | 1662139450 | 32250 | 32300 | 32300 | 32250 | 30 |
| 412 | 20241128 | 114300 | 1661171350 | 32250 | 32250 | 32250 | 32200 | 118 |
| 413 | 20241128 | 114200 | 1657367650 | 32250 | 32250 | 32300 | 32200 | 150 |
| 414 | 20241128 | 114100 | 1652532950 | 32250 | 32250 | 32300 | 32200 | 69 |
| 415 | 20241128 | 114000 | 1650306400 | 32250 | 32300 | 32300 | 32200 | 170 |
| 416 | 20241128 | 113900 | 1644824650 | 32250 | 32250 | 32300 | 32250 | 89 |
| 417 | 20241128 | 113800 | 1641954300 | 32250 | 32250 | 32350 | 32250 | 121 |
| 418 | 20241128 | 113700 | 1638050750 | 32300 | 32250 | 32350 | 32250 | 134 |
| 419 | 20241128 | 113600 | 1633728050 | 32300 | 32300 | 32300 | 32250 | 69 |
| 420 | 20241128 | 113500 | 1631500250 | 32300 | 32300 | 32350 | 32250 | 164 |
| 421 | 20241128 | 113400 | 1626208500 | 32300 | 32250 | 32300 | 32200 | 408 |
| 422 | 20241128 | 113300 | 1613042500 | 32200 | 32250 | 32250 | 32200 | 152 |
| 423 | 20241128 | 113200 | 1608147350 | 32200 | 32200 | 32200 | 32200 | 45 |
| 424 | 20241128 | 113100 | 1606698350 | 32200 | 32200 | 32300 | 32200 | 92 |
| 425 | 20241128 | 113000 | 1603733300 | 32250 | 32200 | 32350 | 32150 | 604 |
| 426 | 20241128 | 112900 | 1584238600 | 32200 | 32150 | 32200 | 32150 | 71 |
| 427 | 20241128 | 112800 | 1581953900 | 32150 | 32150 | 32200 | 32150 | 306 |
| 428 | 20241128 | 112700 | 1572107900 | 32150 | 32200 | 32200 | 32150 | 287 |
| 429 | 20241128 | 112600 | 1562871400 | 32200 | 32200 | 32200 | 32150 | 81 |
| 430 | 20241128 | 112500 | 1560263250 | 32150 | 32200 | 32200 | 32150 | 382 |
| 431 | 20241128 | 112400 | 1547980800 | 32150 | 32200 | 32250 | 32150 | 251 |
| 432 | 20241128 | 112300 | 1539898100 | 32250 | 32200 | 32250 | 32200 | 54 |
| 433 | 20241128 | 112200 | 1538159200 | 32200 | 32200 | 32250 | 32200 | 182 |
| 434 | 20241128 | 112100 | 1532298050 | 32200 | 32200 | 32250 | 32200 | 131 |
| 435 | 20241128 | 112000 | 1528079750 | 32200 | 32250 | 32250 | 32150 | 58 |
| 436 | 20241128 | 111900 | 1526214250 | 32200 | 32200 | 32250 | 32150 | 238 |
| 437 | 20241128 | 111800 | 1518550400 | 32200 | 32250 | 32250 | 32200 | 113 |
| 438 | 20241128 | 111700 | 1514911550 | 32200 | 32200 | 32200 | 32150 | 108 |
| 439 | 20241128 | 111600 | 1511434300 | 32200 | 32200 | 32250 | 32150 | 1616 |
| 440 | 20241128 | 111500 | 1459412850 | 32200 | 32350 | 32350 | 32200 | 1942 |
| 441 | 20241128 | 111400 | 1396778800 | 32300 | 32300 | 32400 | 32300 | 304 |
| 442 | 20241128 | 111300 | 1386958900 | 32300 | 32300 | 32350 | 32300 | 240 |
| 443 | 20241128 | 111200 | 1379205450 | 32300 | 32300 | 32350 | 32300 | 97 |
| 444 | 20241128 | 111100 | 1376071700 | 32300 | 32350 | 32400 | 32300 | 159 |
| 445 | 20241128 | 111000 | 1370932350 | 32300 | 32350 | 32350 | 32300 | 112 |
| 446 | 20241128 | 110900 | 1367314200 | 32300 | 32300 | 32350 | 32300 | 108 |
| 447 | 20241128 | 110800 | 1363825450 | 32350 | 32300 | 32350 | 32300 | 86 |
| 448 | 20241128 | 110700 | 1361046500 | 32350 | 32400 | 32400 | 32300 | 836 |
| 449 | 20241128 | 110600 | 1334036850 | 32400 | 32350 | 32400 | 32350 | 118 |
| 450 | 20241128 | 110500 | 1330218900 | 32350 | 32400 | 32400 | 32350 | 148 |
| 451 | 20241128 | 110400 | 1325430000 | 32350 | 32350 | 32400 | 32350 | 121 |
| 452 | 20241128 | 110300 | 1321515200 | 32350 | 32350 | 32400 | 32350 | 137 |
| 453 | 20241128 | 110200 | 1317082150 | 32400 | 32350 | 32400 | 32350 | 37 |
| 454 | 20241128 | 110100 | 1315884800 | 32350 | 32350 | 32400 | 32350 | 131 |
| 455 | 20241128 | 110000 | 1311646700 | 32400 | 32400 | 32400 | 32350 | 88 |
| 456 | 20241128 | 105900 | 1308798850 | 32350 | 32350 | 32400 | 32350 | 241 |
| 457 | 20241128 | 105800 | 1301000700 | 32350 | 32400 | 32400 | 32350 | 2042 |
| 458 | 20241128 | 105700 | 1234846500 | 32400 | 32400 | 32450 | 32400 | 127 |
| 459 | 20241128 | 105600 | 1230730350 | 32400 | 32400 | 32450 | 32400 | 235 |
| 460 | 20241128 | 105500 | 1223115400 | 32450 | 32400 | 32450 | 32400 | 63 |
| 461 | 20241128 | 105400 | 1221073850 | 32450 | 32400 | 32450 | 32400 | 397 |
| 462 | 20241128 | 105300 | 1208208900 | 32450 | 32450 | 32500 | 32400 | 23 |
| 463 | 20241128 | 105200 | 1207462750 | 32400 | 32500 | 32500 | 32400 | 876 |
| 464 | 20241128 | 105100 | 1179026550 | 32450 | 32450 | 32450 | 32450 | 125 |
| 465 | 20241128 | 105000 | 1174970300 | 32450 | 32450 | 32500 | 32450 | 58 |
| 466 | 20241128 | 104900 | 1173087400 | 32450 | 32450 | 32500 | 32450 | 234 |
| 467 | 20241128 | 104800 | 1165492950 | 32450 | 32450 | 32500 | 32450 | 251 |
| 468 | 20241128 | 104700 | 1157347900 | 32500 | 32500 | 32500 | 32450 | 858 |
| 469 | 20241128 | 104600 | 1129504200 | 32450 | 32450 | 32500 | 32450 | 211 |
| 470 | 20241128 | 104500 | 1122652300 | 32450 | 32450 | 32500 | 32450 | 244 |
| 471 | 20241128 | 104400 | 1114727750 | 32500 | 32500 | 32500 | 32450 | 590 |
| 472 | 20241128 | 104300 | 1095556300 | 32450 | 32450 | 32500 | 32450 | 86 |
| 473 | 20241128 | 104200 | 1092765350 | 32450 | 32450 | 32500 | 32450 | 168 |
| 474 | 20241128 | 104100 | 1087312100 | 32500 | 32450 | 32550 | 32450 | 21 |
| 475 | 20241128 | 104000 | 1086629650 | 32450 | 32450 | 32500 | 32450 | 188 |
| 476 | 20241128 | 103900 | 1080528400 | 32450 | 32500 | 32500 | 32450 | 149 |
| 477 | 20241128 | 103800 | 1075692100 | 32500 | 32450 | 32550 | 32450 | 46 |
| 478 | 20241128 | 103700 | 1074195500 | 32450 | 32450 | 32500 | 32450 | 297 |
| 479 | 20241128 | 103600 | 1064555750 | 32450 | 32550 | 32550 | 32450 | 928 |
| 480 | 20241128 | 103500 | 1034398300 | 32500 | 32500 | 32550 | 32500 | 95 |
| 481 | 20241128 | 103400 | 1031308300 | 32500 | 32500 | 32500 | 32500 | 115 |
| 482 | 20241128 | 103300 | 1027570800 | 32500 | 32550 | 32550 | 32500 | 223 |
| 483 | 20241128 | 103200 | 1020316800 | 32500 | 32550 | 32550 | 32500 | 53 |
| 484 | 20241128 | 103100 | 1018593600 | 32500 | 32500 | 32550 | 32500 | 411 |
| 485 | 20241128 | 103000 | 1005234500 | 32500 | 32500 | 32550 | 32500 | 49 |
| 486 | 20241128 | 102900 | 1003641500 | 32500 | 32500 | 32550 | 32500 | 91 |
| 487 | 20241128 | 102800 | 1000682450 | 32500 | 32500 | 32550 | 32500 | 211 |
| 488 | 20241128 | 102700 | 993823450 | 32500 | 32550 | 32550 | 32500 | 149 |
| 489 | 20241128 | 102600 | 988978250 | 32550 | 32550 | 32550 | 32500 | 15 |
| 490 | 20241128 | 102500 | 988490500 | 32500 | 32550 | 32550 | 32500 | 133 |
| 491 | 20241128 | 102400 | 984167750 | 32550 | 32550 | 32550 | 32500 | 238 |
| 492 | 20241128 | 102300 | 976429200 | 32500 | 32550 | 32600 | 32500 | 95 |
| 493 | 20241128 | 102200 | 973337050 | 32550 | 32550 | 32600 | 32550 | 129 |
| 494 | 20241128 | 102100 | 969137650 | 32550 | 32550 | 32550 | 32550 | 58 |
| 495 | 20241128 | 102000 | 967249750 | 32600 | 32500 | 32600 | 32500 | 67 |
| 496 | 20241128 | 101900 | 965071950 | 32550 | 32550 | 32600 | 32500 | 211 |
| 497 | 20241128 | 101800 | 958210500 | 32500 | 32550 | 32600 | 32500 | 104 |
| 498 | 20241128 | 101700 | 954825550 | 32500 | 32500 | 32550 | 32500 | 76 |
| 499 | 20241128 | 101600 | 952355450 | 32500 | 32550 | 32600 | 32500 | 83 |
| 500 | 20241128 | 101500 | 949653500 | 32550 | 32550 | 32550 | 32550 | 331 |
| 501 | 20241128 | 101400 | 938879450 | 32550 | 32550 | 32600 | 32550 | 58 |
| 502 | 20241128 | 101300 | 936991100 | 32550 | 32550 | 32600 | 32550 | 507 |
| 503 | 20241128 | 101200 | 920469200 | 32550 | 32600 | 32650 | 32550 | 419 |
| 504 | 20241128 | 101100 | 906810450 | 32600 | 32550 | 32650 | 32550 | 1116 |
| 505 | 20241128 | 101000 | 870427500 | 32550 | 32550 | 32600 | 32550 | 116 |
| 506 | 20241128 | 100900 | 866650700 | 32550 | 32600 | 32600 | 32500 | 147 |
| 507 | 20241128 | 100800 | 861872300 | 32500 | 32500 | 32550 | 32500 | 114 |
| 508 | 20241128 | 100700 | 858164700 | 32500 | 32500 | 32550 | 32500 | 242 |
| 509 | 20241128 | 100600 | 850298500 | 32500 | 32500 | 32550 | 32500 | 1280 |
| 510 | 20241128 | 100500 | 808694350 | 32500 | 32550 | 32550 | 32500 | 306 |
| 511 | 20241128 | 100400 | 798737850 | 32550 | 32550 | 32600 | 32550 | 192 |
| 512 | 20241128 | 100300 | 792487800 | 32550 | 32550 | 32600 | 32550 | 349 |
| 513 | 20241128 | 100200 | 781125350 | 32600 | 32550 | 32600 | 32550 | 48 |
| 514 | 20241128 | 100100 | 779561550 | 32550 | 32600 | 32600 | 32550 | 200 |
| 515 | 20241128 | 100000 | 773051200 | 32550 | 32600 | 32600 | 32550 | 110 |
| 516 | 20241128 | 095900 | 769469600 | 32650 | 32550 | 32650 | 32550 | 52 |
| 517 | 20241128 | 095800 | 767773950 | 32550 | 32600 | 32600 | 32550 | 330 |
| 518 | 20241128 | 095700 | 757023400 | 32600 | 32600 | 32600 | 32550 | 446 |
| 519 | 20241128 | 095600 | 742505900 | 32600 | 32500 | 32600 | 32500 | 76 |
| 520 | 20241128 | 095500 | 740034100 | 32550 | 32550 | 32550 | 32500 | 916 |
| 521 | 20241128 | 095400 | 710221400 | 32500 | 32550 | 32550 | 32500 | 390 |
| 522 | 20241128 | 095300 | 697544200 | 32550 | 32450 | 32550 | 32450 | 57 |
| 523 | 20241128 | 095200 | 695694300 | 32500 | 32500 | 32500 | 32450 | 29 |
| 524 | 20241128 | 095100 | 694752300 | 32450 | 32500 | 32500 | 32400 | 74 |
| 525 | 20241128 | 095000 | 692351100 | 32400 | 32500 | 32500 | 32400 | 185 |
| 526 | 20241128 | 094900 | 686352050 | 32500 | 32500 | 32500 | 32500 | 11 |
| 527 | 20241128 | 094800 | 685994550 | 32500 | 32450 | 32550 | 32400 | 98 |
| 528 | 20241128 | 094700 | 682813700 | 32450 | 32450 | 32500 | 32400 | 196 |
| 529 | 20241128 | 094600 | 676455900 | 32500 | 32500 | 32500 | 32450 | 11 |
| 530 | 20241128 | 094500 | 676098450 | 32500 | 32450 | 32500 | 32450 | 55 |
| 531 | 20241128 | 094400 | 674313650 | 32450 | 32500 | 32500 | 32400 | 544 |
| 532 | 20241128 | 094300 | 656660350 | 32500 | 32500 | 32500 | 32450 | 7 |
| 533 | 20241128 | 094200 | 656433100 | 32450 | 32500 | 32550 | 32450 | 521 |
| 534 | 20241128 | 094100 | 639500400 | 32550 | 32500 | 32550 | 32500 | 204 |
| 535 | 20241128 | 094000 | 632870350 | 32500 | 32550 | 32550 | 32500 | 131 |
| 536 | 20241128 | 093900 | 628606700 | 32550 | 32550 | 32550 | 32500 | 59 |
| 537 | 20241128 | 093800 | 626688950 | 32550 | 32500 | 32550 | 32500 | 75 |
| 538 | 20241128 | 093700 | 624250650 | 32550 | 32600 | 32600 | 32500 | 220 |
| 539 | 20241128 | 093600 | 617096950 | 32550 | 32600 | 32600 | 32550 | 63 |
| 540 | 20241128 | 093500 | 615045800 | 32550 | 32550 | 32600 | 32550 | 55 |
| 541 | 20241128 | 093400 | 613255500 | 32600 | 32550 | 32600 | 32550 | 23 |
| 542 | 20241128 | 093300 | 612506750 | 32550 | 32600 | 32600 | 32500 | 587 |
| 543 | 20241128 | 093200 | 593407000 | 32550 | 32600 | 32600 | 32550 | 4269 |
| 544 | 20241128 | 093100 | 454437100 | 32600 | 32600 | 32600 | 32550 | 169 |
| 545 | 20241128 | 093000 | 448932700 | 32600 | 32550 | 32600 | 32550 | 164 |
| 546 | 20241128 | 092900 | 443593000 | 32650 | 32650 | 32650 | 32550 | 247 |
| 547 | 20241128 | 092800 | 435541750 | 32650 | 32650 | 32650 | 32600 | 74 |
| 548 | 20241128 | 092700 | 433125700 | 32600 | 32600 | 32600 | 32600 | 61 |
| 549 | 20241128 | 092600 | 431137100 | 32600 | 32600 | 32600 | 32550 | 134 |
| 550 | 20241128 | 092500 | 426773900 | 32550 | 32700 | 32700 | 32550 | 1094 |
| 551 | 20241128 | 092400 | 391120550 | 32750 | 32700 | 32750 | 32700 | 499 |
| 552 | 20241128 | 092300 | 374793650 | 32700 | 32650 | 32700 | 32650 | 98 |
| 553 | 20241128 | 092200 | 371593400 | 32650 | 32700 | 32700 | 32650 | 189 |
| 554 | 20241128 | 092100 | 365421400 | 32700 | 32650 | 32700 | 32600 | 78 |
| 555 | 20241128 | 092000 | 362877900 | 32650 | 32650 | 32650 | 32600 | 97 |
| 556 | 20241128 | 091900 | 359713350 | 32650 | 32650 | 32650 | 32600 | 187 |
| 557 | 20241128 | 091800 | 353615550 | 32600 | 32600 | 32650 | 32550 | 101 |
| 558 | 20241128 | 091700 | 350324300 | 32600 | 32550 | 32650 | 32550 | 302 |
| 559 | 20241128 | 091600 | 340475350 | 32500 | 32550 | 32600 | 32500 | 177 |
| 560 | 20241128 | 091500 | 334711200 | 32550 | 32500 | 32550 | 32500 | 56 |
| 561 | 20241128 | 091400 | 332888950 | 32500 | 32600 | 32600 | 32500 | 305 |
| 562 | 20241128 | 091300 | 322959100 | 32600 | 32600 | 32650 | 32600 | 256 |
| 563 | 20241128 | 091200 | 314607850 | 32600 | 32700 | 32700 | 32600 | 226 |
| 564 | 20241128 | 091100 | 307230650 | 32650 | 32650 | 32700 | 32650 | 2105 |
| 565 | 20241128 | 091000 | 238405950 | 32750 | 32500 | 32750 | 32450 | 1661 |
| 566 | 20241128 | 090900 | 184319200 | 32500 | 32500 | 32500 | 32450 | 337 |
| 567 | 20241128 | 090800 | 173373250 | 32550 | 32450 | 32550 | 32400 | 97 |
| 568 | 20241128 | 090700 | 170221450 | 32550 | 32400 | 32550 | 32400 | 388 |
| 569 | 20241128 | 090600 | 157620200 | 32350 | 32500 | 32500 | 32350 | 119 |
| 570 | 20241128 | 090500 | 153765200 | 32400 | 32500 | 32500 | 32400 | 384 |
| 571 | 20241128 | 090400 | 141291700 | 32500 | 32500 | 32550 | 32500 | 502 |
| 572 | 20241128 | 090300 | 124952850 | 32550 | 32500 | 32550 | 32500 | 72 |
| 573 | 20241128 | 090200 | 122612500 | 32500 | 32450 | 32500 | 32150 | 1948 |
| 574 | 20241128 | 090100 | 59487600 | 32450 | 32500 | 32500 | 32400 | 85 |
| 575 | 20241128 | 090000 | 56731750 | 32500 | 32200 | 32500 | 32150 | 1717 |