30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 3 | 20241129 | 183300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20241129 | 183200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20241129 | 183100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20241129 | 183000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20241129 | 182900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20241129 | 182800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20241129 | 182700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20241129 | 182600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20241129 | 182500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20241129 | 182400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20241129 | 182300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20241129 | 182200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20241129 | 182100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20241129 | 182000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20241129 | 181900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20241129 | 181800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20241129 | 181700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20241129 | 181600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20241129 | 181500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20241129 | 181400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20241129 | 181300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20241129 | 181200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20241129 | 181100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20241129 | 181000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20241129 | 180900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20241129 | 180800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20241129 | 180700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20241129 | 180600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20241129 | 180500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20241129 | 180400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 33 | 20241129 | 180300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20241129 | 180200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20241129 | 180100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20241129 | 180000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20241129 | 175900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20241129 | 175800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20241129 | 175700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20241129 | 175600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20241129 | 175500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20241129 | 175400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20241129 | 175300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20241129 | 175200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20241129 | 175100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20241129 | 175000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20241129 | 174900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20241129 | 174800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20241129 | 174700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20241129 | 174600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20241129 | 174500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20241129 | 174400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20241129 | 174300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20241129 | 174200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20241129 | 174100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20241129 | 174000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20241129 | 173900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20241129 | 173800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20241129 | 173700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20241129 | 173600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20241129 | 173500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20241129 | 173400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 63 | 20241129 | 173300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20241129 | 173200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20241129 | 173100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20241129 | 173000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20241129 | 172900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20241129 | 172800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20241129 | 172700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20241129 | 172600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20241129 | 172500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20241129 | 172400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20241129 | 172300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20241129 | 172200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20241129 | 172100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20241129 | 172000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20241129 | 171900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20241129 | 171800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20241129 | 171700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20241129 | 171600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20241129 | 171500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20241129 | 171400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20241129 | 171300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20241129 | 171200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20241129 | 171100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20241129 | 171000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20241129 | 170900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20241129 | 170800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20241129 | 170700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20241129 | 170600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20241129 | 170500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20241129 | 170400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 93 | 20241129 | 170300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20241129 | 170200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20241129 | 170100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20241129 | 170000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20241129 | 165900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20241129 | 165800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20241129 | 165700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20241129 | 165600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20241129 | 165500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20241129 | 165400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20241129 | 165300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20241129 | 165200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20241129 | 165100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20241129 | 165000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20241129 | 164900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20241129 | 164800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20241129 | 164700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20241129 | 164600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20241129 | 164500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20241129 | 164400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20241129 | 164300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20241129 | 164200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20241129 | 164100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20241129 | 164000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20241129 | 163900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20241129 | 163800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20241129 | 163700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20241129 | 163600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20241129 | 163500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20241129 | 163400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 123 | 20241129 | 163300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20241129 | 163200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20241129 | 163100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20241129 | 163000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20241129 | 162900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20241129 | 162800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20241129 | 162700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20241129 | 162600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20241129 | 162500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20241129 | 162400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20241129 | 162300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20241129 | 162200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20241129 | 162100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20241129 | 162000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20241129 | 161900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20241129 | 161800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20241129 | 161700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20241129 | 161600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20241129 | 161500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20241129 | 161400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20241129 | 161300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20241129 | 161200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20241129 | 161100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20241129 | 161000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20241129 | 160900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20241129 | 160800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20241129 | 160700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20241129 | 160600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20241129 | 160500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20241129 | 160400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 153 | 20241129 | 160300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20241129 | 160200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20241129 | 160100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20241129 | 160000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20241129 | 155900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20241129 | 155800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20241129 | 155700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20241129 | 155600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20241129 | 155500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20241129 | 155400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20241129 | 155300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20241129 | 155200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20241129 | 155100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20241129 | 155000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20241129 | 154900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20241129 | 154800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20241129 | 154700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20241129 | 154600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20241129 | 154500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20241129 | 154400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20241129 | 154300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20241129 | 154200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20241129 | 154100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20241129 | 154000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20241129 | 153900 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20241129 | 153800 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20241129 | 153700 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20241129 | 153600 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20241129 | 153500 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20241129 | 153400 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 183 | 20241129 | 153300 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20241129 | 153200 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241129 | 153100 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241129 | 153000 | 3921037550 | 23000 | 23000 | 23000 | 23000 | 9684 |
| 187 | 20241129 | 152900 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241129 | 152800 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241129 | 152700 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241129 | 152600 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241129 | 152500 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241129 | 152400 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20241129 | 152300 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20241129 | 152200 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20241129 | 152100 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20241129 | 152000 | 3698305550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20241129 | 151900 | 3698305550 | 22900 | 22850 | 22900 | 22800 | 195 |
| 198 | 20241129 | 151800 | 3693852850 | 22850 | 22900 | 22900 | 22850 | 111 |
| 199 | 20241129 | 151700 | 3691313300 | 22850 | 22900 | 22900 | 22850 | 129 |
| 200 | 20241129 | 151600 | 3688359350 | 22850 | 22850 | 22950 | 22850 | 172 |
| 201 | 20241129 | 151500 | 3684422150 | 22850 | 22950 | 22950 | 22850 | 2163 |
| 202 | 20241129 | 151400 | 3634951950 | 22950 | 22950 | 22950 | 22900 | 115 |
| 203 | 20241129 | 151300 | 3632312750 | 22950 | 22900 | 22950 | 22900 | 228 |
| 204 | 20241129 | 151200 | 3627088100 | 22900 | 22950 | 22950 | 22900 | 123 |
| 205 | 20241129 | 151100 | 3624265350 | 22950 | 22950 | 22950 | 22900 | 70 |
| 206 | 20241129 | 151000 | 3622659400 | 22900 | 22900 | 22950 | 22900 | 984 |
| 207 | 20241129 | 150900 | 3600108300 | 22950 | 22950 | 22950 | 22900 | 168 |
| 208 | 20241129 | 150800 | 3596252900 | 22950 | 22950 | 22950 | 22850 | 136 |
| 209 | 20241129 | 150700 | 3593132750 | 22900 | 22900 | 22950 | 22900 | 95 |
| 210 | 20241129 | 150600 | 3590953100 | 22950 | 22900 | 22950 | 22850 | 547 |
| 211 | 20241129 | 150500 | 3578423300 | 22950 | 22950 | 22950 | 22850 | 171 |
| 212 | 20241129 | 150400 | 3574503950 | 22950 | 22900 | 22950 | 22850 | 764 |
| 213 | 20241129 | 150300 | 3557008600 | 22900 | 22850 | 22900 | 22800 | 679 |
| 214 | 20241129 | 150200 | 3541488800 | 22850 | 22800 | 22850 | 22750 | 3074 |
| 215 | 20241129 | 150100 | 3471422350 | 22800 | 22800 | 22800 | 22750 | 2127 |
| 216 | 20241129 | 150000 | 3423027800 | 22750 | 22850 | 22900 | 22750 | 306 |
| 217 | 20241129 | 145900 | 3416043500 | 22900 | 22900 | 22900 | 22850 | 374 |
| 218 | 20241129 | 145800 | 3407491200 | 22850 | 22950 | 22950 | 22800 | 4959 |
| 219 | 20241129 | 145700 | 3294286050 | 22950 | 22950 | 23000 | 22900 | 2183 |
| 220 | 20241129 | 145600 | 3244186900 | 22900 | 22900 | 22900 | 22850 | 861 |
| 221 | 20241129 | 145500 | 3224495150 | 22900 | 22850 | 22900 | 22850 | 519 |
| 222 | 20241129 | 145400 | 3212614300 | 22850 | 22900 | 22950 | 22850 | 758 |
| 223 | 20241129 | 145300 | 3195248150 | 22900 | 22900 | 22950 | 22850 | 1262 |
| 224 | 20241129 | 145200 | 3166331700 | 22900 | 22900 | 22900 | 22850 | 282 |
| 225 | 20241129 | 145100 | 3159874950 | 22900 | 22900 | 22900 | 22850 | 360 |
| 226 | 20241129 | 145000 | 3151642500 | 22900 | 23000 | 23000 | 22900 | 1114 |
| 227 | 20241129 | 144900 | 3126116700 | 22950 | 22950 | 23000 | 22950 | 235 |
| 228 | 20241129 | 144800 | 3120713800 | 23000 | 23000 | 23000 | 22900 | 470 |
| 229 | 20241129 | 144700 | 3109934650 | 22950 | 22950 | 23000 | 22950 | 358 |
| 230 | 20241129 | 144600 | 3101709600 | 22900 | 22850 | 23000 | 22850 | 2435 |
| 231 | 20241129 | 144500 | 3045835350 | 22900 | 22950 | 22950 | 22850 | 1265 |
| 232 | 20241129 | 144400 | 3016876200 | 22950 | 22950 | 22950 | 22900 | 343 |
| 233 | 20241129 | 144300 | 3009005600 | 22950 | 22950 | 22950 | 22900 | 223 |
| 234 | 20241129 | 144200 | 3003888550 | 22950 | 22950 | 22950 | 22900 | 157 |
| 235 | 20241129 | 144100 | 3000286350 | 22900 | 22950 | 22950 | 22900 | 133 |
| 236 | 20241129 | 144000 | 2997234750 | 22950 | 22950 | 22950 | 22900 | 228 |
| 237 | 20241129 | 143900 | 2992004000 | 22900 | 22950 | 22950 | 22900 | 416 |
| 238 | 20241129 | 143800 | 2982458350 | 22950 | 22950 | 23000 | 22900 | 815 |
| 239 | 20241129 | 143700 | 2963749500 | 22950 | 22900 | 22950 | 22900 | 1437 |
| 240 | 20241129 | 143600 | 2930771250 | 22900 | 22950 | 22950 | 22900 | 195 |
| 241 | 20241129 | 143500 | 2926298000 | 22950 | 22950 | 22950 | 22900 | 58 |
| 242 | 20241129 | 143400 | 2924967600 | 22950 | 22900 | 22950 | 22900 | 184 |
| 243 | 20241129 | 143300 | 2920746650 | 22900 | 22950 | 22950 | 22900 | 196 |
| 244 | 20241129 | 143200 | 2916249050 | 22950 | 22900 | 22950 | 22850 | 73 |
| 245 | 20241129 | 143100 | 2914576200 | 22900 | 22950 | 22950 | 22850 | 172 |
| 246 | 20241129 | 143000 | 2910636250 | 22950 | 22950 | 22950 | 22850 | 2658 |
| 247 | 20241129 | 142900 | 2849745700 | 22950 | 22900 | 22950 | 22900 | 192 |
| 248 | 20241129 | 142800 | 2845346600 | 22900 | 22950 | 22950 | 22900 | 328 |
| 249 | 20241129 | 142700 | 2837819500 | 22950 | 22950 | 22950 | 22900 | 579 |
| 250 | 20241129 | 142600 | 2824531950 | 22900 | 22900 | 22950 | 22900 | 596 |
| 251 | 20241129 | 142500 | 2810858400 | 22900 | 22950 | 22950 | 22900 | 259 |
| 252 | 20241129 | 142400 | 2804917650 | 22950 | 22900 | 22950 | 22900 | 219 |
| 253 | 20241129 | 142300 | 2799891800 | 22900 | 22900 | 22900 | 22900 | 610 |
| 254 | 20241129 | 142200 | 2785922800 | 22900 | 22900 | 22950 | 22900 | 161 |
| 255 | 20241129 | 142100 | 2782233350 | 22900 | 22950 | 22950 | 22900 | 445 |
| 256 | 20241129 | 142000 | 2772034800 | 22950 | 22950 | 22950 | 22900 | 624 |
| 257 | 20241129 | 141900 | 2757742100 | 22900 | 22800 | 22950 | 22800 | 1936 |
| 258 | 20241129 | 141800 | 2713422200 | 22850 | 22850 | 22850 | 22800 | 273 |
| 259 | 20241129 | 141700 | 2707184300 | 22850 | 22850 | 22850 | 22800 | 236 |
| 260 | 20241129 | 141600 | 2701791950 | 22850 | 22850 | 22850 | 22850 | 131 |
| 261 | 20241129 | 141500 | 2698798600 | 22850 | 22850 | 22850 | 22800 | 89 |
| 262 | 20241129 | 141400 | 2696765100 | 22850 | 22850 | 22850 | 22800 | 230 |
| 263 | 20241129 | 141300 | 2691509650 | 22850 | 22850 | 22850 | 22800 | 65 |
| 264 | 20241129 | 141200 | 2690024450 | 22850 | 22800 | 22850 | 22800 | 68 |
| 265 | 20241129 | 141100 | 2688470800 | 22850 | 22800 | 22850 | 22800 | 198 |
| 266 | 20241129 | 141000 | 2683954100 | 22800 | 22800 | 22800 | 22800 | 92 |
| 267 | 20241129 | 140900 | 2681856500 | 22800 | 22800 | 22800 | 22800 | 131 |
| 268 | 20241129 | 140800 | 2678869700 | 22800 | 22750 | 22850 | 22750 | 84 |
| 269 | 20241129 | 140700 | 2676955450 | 22800 | 22750 | 22800 | 22750 | 373 |
| 270 | 20241129 | 140600 | 2668468800 | 22700 | 22700 | 22700 | 22700 | 57 |
| 271 | 20241129 | 140500 | 2667174900 | 22700 | 22750 | 22750 | 22700 | 853 |
| 272 | 20241129 | 140400 | 2647808950 | 22750 | 22800 | 22800 | 22750 | 610 |
| 273 | 20241129 | 140300 | 2633924650 | 22800 | 22800 | 22800 | 22800 | 129 |
| 274 | 20241129 | 140200 | 2630983450 | 22800 | 22800 | 22800 | 22800 | 82 |
| 275 | 20241129 | 140100 | 2629113850 | 22750 | 22750 | 22800 | 22750 | 110 |
| 276 | 20241129 | 140000 | 2626607000 | 22800 | 22800 | 22800 | 22750 | 431 |
| 277 | 20241129 | 135900 | 2616795200 | 22850 | 22850 | 22850 | 22850 | 1 |
| 278 | 20241129 | 135800 | 2616772350 | 22800 | 22750 | 22850 | 22750 | 91 |
| 279 | 20241129 | 135700 | 2614697200 | 22800 | 22850 | 22850 | 22800 | 1276 |
| 280 | 20241129 | 135600 | 2585579400 | 22850 | 22850 | 22850 | 22850 | 36 |
| 281 | 20241129 | 135500 | 2584756800 | 22850 | 22800 | 22850 | 22800 | 231 |
| 282 | 20241129 | 135400 | 2579478650 | 22850 | 22800 | 22850 | 22800 | 23 |
| 283 | 20241129 | 135300 | 2578953150 | 22850 | 22850 | 22850 | 22850 | 21 |
| 284 | 20241129 | 135200 | 2578473300 | 22850 | 22850 | 22900 | 22850 | 190 |
| 285 | 20241129 | 135100 | 2574129550 | 22850 | 22850 | 22900 | 22800 | 90 |
| 286 | 20241129 | 135000 | 2572070000 | 22850 | 22900 | 22900 | 22850 | 143 |
| 287 | 20241129 | 134900 | 2568801200 | 22850 | 22900 | 22950 | 22800 | 576 |
| 288 | 20241129 | 134800 | 2555612900 | 22800 | 22850 | 22850 | 22800 | 528 |
| 289 | 20241129 | 134700 | 2543548150 | 22850 | 22900 | 22950 | 22850 | 104 |
| 290 | 20241129 | 134600 | 2541164850 | 22950 | 22950 | 22950 | 22850 | 82 |
| 291 | 20241129 | 134500 | 2539283050 | 22900 | 22900 | 22950 | 22900 | 680 |
| 292 | 20241129 | 134400 | 2523706900 | 22900 | 22900 | 22900 | 22850 | 517 |
| 293 | 20241129 | 134300 | 2511867800 | 22900 | 22900 | 22900 | 22900 | 58 |
| 294 | 20241129 | 134200 | 2510539600 | 22900 | 22900 | 22900 | 22900 | 172 |
| 295 | 20241129 | 134100 | 2506600800 | 22900 | 22900 | 22900 | 22850 | 195 |
| 296 | 20241129 | 134000 | 2502138450 | 22900 | 22850 | 22900 | 22850 | 328 |
| 297 | 20241129 | 133900 | 2494629450 | 22850 | 22900 | 22900 | 22850 | 385 |
| 298 | 20241129 | 133800 | 2485813750 | 22900 | 22850 | 22900 | 22850 | 938 |
| 299 | 20241129 | 133700 | 2464373600 | 22850 | 22900 | 22900 | 22850 | 68 |
| 300 | 20241129 | 133600 | 2462816700 | 22900 | 22850 | 22900 | 22850 | 425 |
| 301 | 20241129 | 133500 | 2453094250 | 22850 | 22850 | 22850 | 22850 | 439 |
| 302 | 20241129 | 133400 | 2443063100 | 22850 | 22850 | 22850 | 22800 | 44 |
| 303 | 20241129 | 133300 | 2442057850 | 22850 | 22850 | 22850 | 22850 | 267 |
| 304 | 20241129 | 133200 | 2435956900 | 22850 | 22850 | 22850 | 22850 | 62 |
| 305 | 20241129 | 133100 | 2434540200 | 22850 | 22750 | 22850 | 22750 | 39 |
| 306 | 20241129 | 133000 | 2433651100 | 22800 | 22800 | 22800 | 22800 | 32 |
| 307 | 20241129 | 132900 | 2432921500 | 22800 | 22800 | 22800 | 22800 | 181 |
| 308 | 20241129 | 132800 | 2428794700 | 22800 | 22800 | 22800 | 22750 | 112 |
| 309 | 20241129 | 132700 | 2426241200 | 22750 | 22750 | 22750 | 22750 | 664 |
| 310 | 20241129 | 132600 | 2411135200 | 22750 | 22800 | 22800 | 22750 | 153 |
| 311 | 20241129 | 132500 | 2407646850 | 22800 | 22750 | 22800 | 22750 | 196 |
| 312 | 20241129 | 132400 | 2403186100 | 22750 | 22750 | 22750 | 22750 | 28 |
| 313 | 20241129 | 132300 | 2402549100 | 22750 | 22800 | 22800 | 22750 | 165 |
| 314 | 20241129 | 132200 | 2398790750 | 22800 | 22850 | 22850 | 22800 | 182 |
| 315 | 20241129 | 132100 | 2394640650 | 22800 | 22800 | 22850 | 22800 | 187 |
| 316 | 20241129 | 132000 | 2390374900 | 22800 | 22800 | 22850 | 22800 | 135 |
| 317 | 20241129 | 131900 | 2387295550 | 22850 | 22850 | 22850 | 22800 | 1125 |
| 318 | 20241129 | 131800 | 2361642100 | 22800 | 22800 | 22800 | 22800 | 8 |
| 319 | 20241129 | 131700 | 2361459700 | 22800 | 22850 | 22850 | 22800 | 559 |
| 320 | 20241129 | 131600 | 2348708750 | 22850 | 22850 | 22850 | 22850 | 354 |
| 321 | 20241129 | 131500 | 2340619850 | 22850 | 22800 | 22850 | 22800 | 144 |
| 322 | 20241129 | 131400 | 2337332000 | 22800 | 22800 | 22850 | 22800 | 195 |
| 323 | 20241129 | 131300 | 2332879650 | 22850 | 22850 | 22850 | 22850 | 400 |
| 324 | 20241129 | 131200 | 2323739650 | 22800 | 22850 | 22850 | 22800 | 65 |
| 325 | 20241129 | 131100 | 2322255850 | 22850 | 22850 | 22850 | 22850 | 60 |
| 326 | 20241129 | 131000 | 2320884850 | 22850 | 22800 | 22850 | 22800 | 314 |
| 327 | 20241129 | 130900 | 2313710950 | 22850 | 22850 | 22850 | 22850 | 97 |
| 328 | 20241129 | 130800 | 2311494500 | 22850 | 22850 | 22850 | 22850 | 999 |
| 329 | 20241129 | 130700 | 2288667350 | 22850 | 22800 | 22850 | 22750 | 976 |
| 330 | 20241129 | 130600 | 2266412300 | 22800 | 22800 | 22800 | 22800 | 76 |
| 331 | 20241129 | 130500 | 2264679500 | 22800 | 22750 | 22800 | 22750 | 35 |
| 332 | 20241129 | 130400 | 2263882000 | 22800 | 22750 | 22800 | 22750 | 292 |
| 333 | 20241129 | 130300 | 2257232350 | 22750 | 22800 | 22800 | 22750 | 25 |
| 334 | 20241129 | 130200 | 2256662500 | 22800 | 22800 | 22800 | 22800 | 23 |
| 335 | 20241129 | 130100 | 2256138100 | 22800 | 22800 | 22800 | 22800 | 154 |
| 336 | 20241129 | 130000 | 2252626900 | 22800 | 22800 | 22800 | 22750 | 80 |
| 337 | 20241129 | 125900 | 2250803450 | 22800 | 22800 | 22800 | 22800 | 73 |
| 338 | 20241129 | 125800 | 2249139050 | 22800 | 22750 | 22800 | 22750 | 70 |
| 339 | 20241129 | 125700 | 2247544750 | 22750 | 22750 | 22800 | 22750 | 68 |
| 340 | 20241129 | 125600 | 2245994450 | 22750 | 22750 | 22750 | 22750 | 320 |
| 341 | 20241129 | 125500 | 2238714450 | 22750 | 22700 | 22750 | 22700 | 33 |
| 342 | 20241129 | 125400 | 2237964850 | 22750 | 22800 | 22800 | 22750 | 151 |
| 343 | 20241129 | 125300 | 2234529100 | 22750 | 22700 | 22750 | 22700 | 86 |
| 344 | 20241129 | 125200 | 2232574100 | 22750 | 22750 | 22750 | 22750 | 16 |
| 345 | 20241129 | 125100 | 2232210100 | 22750 | 22750 | 22800 | 22750 | 257 |
| 346 | 20241129 | 125000 | 2226363300 | 22750 | 22800 | 22800 | 22750 | 648 |
| 347 | 20241129 | 124900 | 2211618350 | 22800 | 22800 | 22800 | 22800 | 334 |
| 348 | 20241129 | 124800 | 2204003150 | 22800 | 22750 | 22800 | 22750 | 158 |
| 349 | 20241129 | 124700 | 2200401250 | 22750 | 22800 | 22800 | 22750 | 515 |
| 350 | 20241129 | 124600 | 2188684500 | 22750 | 22750 | 22750 | 22750 | 33 |
| 351 | 20241129 | 124500 | 2187933750 | 22800 | 22750 | 22800 | 22750 | 68 |
| 352 | 20241129 | 124400 | 2186383700 | 22800 | 22800 | 22800 | 22800 | 165 |
| 353 | 20241129 | 124300 | 2182621700 | 22750 | 22800 | 22800 | 22750 | 75 |
| 354 | 20241129 | 124200 | 2180913150 | 22800 | 22750 | 22800 | 22750 | 969 |
| 355 | 20241129 | 124100 | 2158861200 | 22750 | 22750 | 22750 | 22750 | 472 |
| 356 | 20241129 | 124000 | 2148123200 | 22750 | 22750 | 22750 | 22750 | 67 |
| 357 | 20241129 | 123900 | 2146598950 | 22750 | 22700 | 22750 | 22700 | 4 |
| 358 | 20241129 | 123800 | 2146508100 | 22750 | 22750 | 22750 | 22750 | 154 |
| 359 | 20241129 | 123700 | 2143004600 | 22750 | 22750 | 22750 | 22750 | 46 |
| 360 | 20241129 | 123600 | 2141958100 | 22750 | 22750 | 22750 | 22700 | 56 |
| 361 | 20241129 | 123500 | 2140684300 | 22750 | 22750 | 22750 | 22700 | 239 |
| 362 | 20241129 | 123400 | 2135247750 | 22750 | 22750 | 22750 | 22700 | 64 |
| 363 | 20241129 | 123300 | 2133791800 | 22700 | 22750 | 22750 | 22700 | 265 |
| 364 | 20241129 | 123200 | 2127774300 | 22750 | 22750 | 22750 | 22750 | 187 |
| 365 | 20241129 | 123100 | 2123520050 | 22750 | 22750 | 22750 | 22700 | 73 |
| 366 | 20241129 | 123000 | 2121859350 | 22750 | 22750 | 22750 | 22750 | 22 |
| 367 | 20241129 | 122900 | 2121358850 | 22700 | 22700 | 22750 | 22700 | 138 |
| 368 | 20241129 | 122800 | 2118222150 | 22750 | 22700 | 22750 | 22700 | 95 |
| 369 | 20241129 | 122700 | 2116065600 | 22700 | 22700 | 22700 | 22700 | 32 |
| 370 | 20241129 | 122600 | 2115339200 | 22700 | 22750 | 22750 | 22700 | 193 |
| 371 | 20241129 | 122500 | 2110952050 | 22750 | 22750 | 22750 | 22750 | 84 |
| 372 | 20241129 | 122400 | 2109041050 | 22700 | 22750 | 22750 | 22700 | 72 |
| 373 | 20241129 | 122300 | 2107406600 | 22700 | 22700 | 22750 | 22700 | 53 |
| 374 | 20241129 | 122200 | 2106203000 | 22650 | 22750 | 22750 | 22650 | 759 |
| 375 | 20241129 | 122100 | 2088972050 | 22750 | 22750 | 22750 | 22700 | 64 |
| 376 | 20241129 | 122000 | 2087516100 | 22750 | 22700 | 22750 | 22700 | 1191 |
| 377 | 20241129 | 121900 | 2060470900 | 22700 | 22750 | 22750 | 22700 | 108 |
| 378 | 20241129 | 121800 | 2058014100 | 22750 | 22750 | 22750 | 22750 | 437 |
| 379 | 20241129 | 121700 | 2048072350 | 22750 | 22750 | 22750 | 22750 | 136 |
| 380 | 20241129 | 121600 | 2044978350 | 22750 | 22750 | 22750 | 22750 | 128 |
| 381 | 20241129 | 121500 | 2042066350 | 22700 | 22750 | 22750 | 22700 | 608 |
| 382 | 20241129 | 121400 | 2028234500 | 22750 | 22750 | 22750 | 22700 | 126 |
| 383 | 20241129 | 121300 | 2025368150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 384 | 20241129 | 121200 | 2025368150 | 22700 | 22750 | 22750 | 22700 | 120 |
| 385 | 20241129 | 121100 | 2022638450 | 22700 | 22700 | 22700 | 22700 | 173 |
| 386 | 20241129 | 121000 | 2018711350 | 22700 | 22650 | 22700 | 22650 | 154 |
| 387 | 20241129 | 120900 | 2015216350 | 22700 | 22650 | 22700 | 22650 | 149 |
| 388 | 20241129 | 120800 | 2011837700 | 22700 | 22700 | 22700 | 22700 | 157 |
| 389 | 20241129 | 120700 | 2008273800 | 22700 | 22700 | 22700 | 22700 | 232 |
| 390 | 20241129 | 120600 | 2003007400 | 22700 | 22650 | 22700 | 22650 | 75 |
| 391 | 20241129 | 120500 | 2001307150 | 22600 | 22650 | 22700 | 22600 | 260 |
| 392 | 20241129 | 120400 | 1995417800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 393 | 20241129 | 120300 | 1995417800 | 22650 | 22650 | 22650 | 22650 | 146 |
| 394 | 20241129 | 120200 | 1992110900 | 22650 | 22600 | 22650 | 22600 | 94 |
| 395 | 20241129 | 120100 | 1989981950 | 22650 | 22650 | 22650 | 22650 | 331 |
| 396 | 20241129 | 120000 | 1982484800 | 22650 | 22650 | 22700 | 22650 | 265 |
| 397 | 20241129 | 115900 | 1976475450 | 22650 | 22700 | 22700 | 22650 | 71 |
| 398 | 20241129 | 115800 | 1974864100 | 22600 | 22700 | 22700 | 22600 | 338 |
| 399 | 20241129 | 115700 | 1967192500 | 22700 | 22600 | 22700 | 22600 | 37 |
| 400 | 20241129 | 115600 | 1966354000 | 22600 | 22650 | 22700 | 22600 | 85 |
| 401 | 20241129 | 115500 | 1964428500 | 22600 | 22600 | 22600 | 22600 | 40 |
| 402 | 20241129 | 115400 | 1963524500 | 22650 | 22650 | 22650 | 22600 | 81 |
| 403 | 20241129 | 115300 | 1961690150 | 22600 | 22650 | 22650 | 22600 | 97 |
| 404 | 20241129 | 115200 | 1959493800 | 22600 | 22600 | 22600 | 22600 | 22 |
| 405 | 20241129 | 115100 | 1958996600 | 22650 | 22650 | 22650 | 22650 | 3 |
| 406 | 20241129 | 115000 | 1958928650 | 22600 | 22650 | 22650 | 22600 | 384 |
| 407 | 20241129 | 114900 | 1950246400 | 22600 | 22650 | 22650 | 22600 | 96 |
| 408 | 20241129 | 114800 | 1948072300 | 22650 | 22650 | 22650 | 22600 | 109 |
| 409 | 20241129 | 114700 | 1945603900 | 22650 | 22650 | 22650 | 22600 | 41 |
| 410 | 20241129 | 114600 | 1944675550 | 22650 | 22650 | 22650 | 22600 | 63 |
| 411 | 20241129 | 114500 | 1943248950 | 22650 | 22650 | 22650 | 22600 | 31 |
| 412 | 20241129 | 114400 | 1942547250 | 22650 | 22600 | 22650 | 22550 | 217 |
| 413 | 20241129 | 114300 | 1937638950 | 22600 | 22550 | 22600 | 22550 | 55 |
| 414 | 20241129 | 114200 | 1936396350 | 22600 | 22650 | 22650 | 22600 | 86 |
| 415 | 20241129 | 114100 | 1934452650 | 22650 | 22600 | 22650 | 22600 | 462 |
| 416 | 20241129 | 114000 | 1924010850 | 22600 | 22600 | 22700 | 22600 | 132 |
| 417 | 20241129 | 113900 | 1921022300 | 22600 | 22700 | 22700 | 22600 | 45 |
| 418 | 20241129 | 113800 | 1920001400 | 22700 | 22700 | 22700 | 22600 | 154 |
| 419 | 20241129 | 113700 | 1916513000 | 22650 | 22700 | 22700 | 22650 | 862 |
| 420 | 20241129 | 113600 | 1896986400 | 22750 | 22650 | 22750 | 22650 | 9 |
| 421 | 20241129 | 113500 | 1896782250 | 22750 | 22750 | 22750 | 22650 | 94 |
| 422 | 20241129 | 113400 | 1894644350 | 22650 | 22700 | 22700 | 22650 | 104 |
| 423 | 20241129 | 113300 | 1892284000 | 22750 | 22650 | 22750 | 22650 | 151 |
| 424 | 20241129 | 113200 | 1888855600 | 22700 | 22700 | 22700 | 22700 | 187 |
| 425 | 20241129 | 113100 | 1884610700 | 22650 | 22700 | 22700 | 22650 | 70 |
| 426 | 20241129 | 113000 | 1883022150 | 22650 | 22650 | 22700 | 22650 | 207 |
| 427 | 20241129 | 112900 | 1878323650 | 22700 | 22700 | 22700 | 22650 | 89 |
| 428 | 20241129 | 112800 | 1876303650 | 22650 | 22700 | 22700 | 22650 | 33 |
| 429 | 20241129 | 112700 | 1875555050 | 22700 | 22700 | 22700 | 22650 | 193 |
| 430 | 20241129 | 112600 | 1871174300 | 22700 | 22650 | 22700 | 22650 | 44 |
| 431 | 20241129 | 112500 | 1870175800 | 22650 | 22700 | 22700 | 22650 | 32 |
| 432 | 20241129 | 112400 | 1869449700 | 22650 | 22600 | 22700 | 22600 | 39 |
| 433 | 20241129 | 112300 | 1868565400 | 22700 | 22700 | 22700 | 22700 | 81 |
| 434 | 20241129 | 112200 | 1866726700 | 22600 | 22700 | 22700 | 22600 | 637 |
| 435 | 20241129 | 112100 | 1852292400 | 22650 | 22700 | 22700 | 22600 | 56 |
| 436 | 20241129 | 112000 | 1851022050 | 22700 | 22600 | 22700 | 22600 | 140 |
| 437 | 20241129 | 111900 | 1847850300 | 22700 | 22700 | 22700 | 22600 | 575 |
| 438 | 20241129 | 111800 | 1834798400 | 22700 | 22700 | 22700 | 22650 | 1696 |
| 439 | 20241129 | 111700 | 1796362250 | 22700 | 22700 | 22700 | 22650 | 72 |
| 440 | 20241129 | 111600 | 1794728050 | 22650 | 22700 | 22700 | 22650 | 177 |
| 441 | 20241129 | 111500 | 1790715150 | 22700 | 22750 | 22750 | 22700 | 54 |
| 442 | 20241129 | 111400 | 1789488800 | 22750 | 22700 | 22750 | 22650 | 81 |
| 443 | 20241129 | 111300 | 1787650400 | 22700 | 22700 | 22700 | 22700 | 87 |
| 444 | 20241129 | 111200 | 1785675500 | 22700 | 22700 | 22700 | 22700 | 64 |
| 445 | 20241129 | 111100 | 1784222700 | 22700 | 22700 | 22700 | 22650 | 231 |
| 446 | 20241129 | 111000 | 1778980650 | 22650 | 22700 | 22700 | 22650 | 552 |
| 447 | 20241129 | 110900 | 1766450800 | 22700 | 22750 | 22750 | 22700 | 147 |
| 448 | 20241129 | 110800 | 1763107750 | 22750 | 22750 | 22750 | 22700 | 133 |
| 449 | 20241129 | 110700 | 1760082550 | 22700 | 22700 | 22700 | 22700 | 4 |
| 450 | 20241129 | 110600 | 1759991750 | 22750 | 22750 | 22750 | 22750 | 301 |
| 451 | 20241129 | 110500 | 1753144000 | 22750 | 22750 | 22750 | 22750 | 121 |
| 452 | 20241129 | 110400 | 1750391250 | 22750 | 22700 | 22750 | 22700 | 41 |
| 453 | 20241129 | 110300 | 1749459150 | 22750 | 22750 | 22750 | 22700 | 134 |
| 454 | 20241129 | 110200 | 1746415150 | 22750 | 22750 | 22750 | 22750 | 29 |
| 455 | 20241129 | 110100 | 1745755400 | 22750 | 22750 | 22750 | 22750 | 96 |
| 456 | 20241129 | 110000 | 1743571400 | 22750 | 22650 | 22750 | 22650 | 1612 |
| 457 | 20241129 | 105900 | 1707020250 | 22650 | 22700 | 22700 | 22650 | 50 |
| 458 | 20241129 | 105800 | 1705886650 | 22700 | 22700 | 22700 | 22700 | 53 |
| 459 | 20241129 | 105700 | 1704683550 | 22650 | 22700 | 22700 | 22650 | 99 |
| 460 | 20241129 | 105600 | 1702436800 | 22700 | 22750 | 22750 | 22700 | 62 |
| 461 | 20241129 | 105500 | 1701026850 | 22700 | 22700 | 22750 | 22650 | 165 |
| 462 | 20241129 | 105400 | 1697281800 | 22700 | 22650 | 22750 | 22650 | 115 |
| 463 | 20241129 | 105300 | 1694670800 | 22650 | 22700 | 22700 | 22650 | 7 |
| 464 | 20241129 | 105200 | 1694512050 | 22700 | 22650 | 22700 | 22650 | 494 |
| 465 | 20241129 | 105100 | 1683314650 | 22700 | 22700 | 22700 | 22650 | 387 |
| 466 | 20241129 | 105000 | 1674548500 | 22650 | 22650 | 22700 | 22650 | 313 |
| 467 | 20241129 | 104900 | 1667457950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 468 | 20241129 | 104800 | 1667457950 | 22700 | 22700 | 22700 | 22700 | 64 |
| 469 | 20241129 | 104700 | 1666005150 | 22650 | 22700 | 22700 | 22650 | 47 |
| 470 | 20241129 | 104600 | 1664938550 | 22700 | 22750 | 22750 | 22700 | 272 |
| 471 | 20241129 | 104500 | 1658763050 | 22650 | 22750 | 22750 | 22650 | 159 |
| 472 | 20241129 | 104400 | 1655145900 | 22750 | 22700 | 22750 | 22700 | 120 |
| 473 | 20241129 | 104300 | 1652420250 | 22700 | 22700 | 22700 | 22700 | 112 |
| 474 | 20241129 | 104200 | 1649877850 | 22700 | 22650 | 22700 | 22650 | 182 |
| 475 | 20241129 | 104100 | 1645750950 | 22700 | 22700 | 22700 | 22650 | 1293 |
| 476 | 20241129 | 104000 | 1616399900 | 22700 | 22700 | 22700 | 22700 | 7 |
| 477 | 20241129 | 103900 | 1616241000 | 22750 | 22750 | 22750 | 22750 | 93 |
| 478 | 20241129 | 103800 | 1614125250 | 22750 | 22700 | 22750 | 22700 | 109 |
| 479 | 20241129 | 103700 | 1611648000 | 22750 | 22800 | 22800 | 22750 | 484 |
| 480 | 20241129 | 103600 | 1600633300 | 22750 | 22800 | 22800 | 22750 | 144 |
| 481 | 20241129 | 103500 | 1597350500 | 22800 | 22800 | 22800 | 22750 | 429 |
| 482 | 20241129 | 103400 | 1587572300 | 22800 | 22700 | 22800 | 22700 | 907 |
| 483 | 20241129 | 103300 | 1566942000 | 22700 | 22700 | 22700 | 22650 | 945 |
| 484 | 20241129 | 103200 | 1545500700 | 22700 | 22700 | 22700 | 22700 | 74 |
| 485 | 20241129 | 103100 | 1543820900 | 22650 | 22650 | 22650 | 22600 | 74 |
| 486 | 20241129 | 103000 | 1542144850 | 22650 | 22600 | 22650 | 22600 | 15 |
| 487 | 20241129 | 102900 | 1541805250 | 22650 | 22700 | 22700 | 22650 | 881 |
| 488 | 20241129 | 102800 | 1521845000 | 22700 | 22700 | 22750 | 22700 | 530 |
| 489 | 20241129 | 102700 | 1509811500 | 22750 | 22750 | 22750 | 22700 | 269 |
| 490 | 20241129 | 102600 | 1503694000 | 22700 | 22700 | 22750 | 22700 | 1154 |
| 491 | 20241129 | 102500 | 1477493450 | 22650 | 22600 | 22650 | 22600 | 214 |
| 492 | 20241129 | 102400 | 1472650100 | 22650 | 22650 | 22650 | 22600 | 150 |
| 493 | 20241129 | 102300 | 1469252650 | 22650 | 22650 | 22650 | 22600 | 135 |
| 494 | 20241129 | 102200 | 1466195050 | 22650 | 22650 | 22650 | 22650 | 193 |
| 495 | 20241129 | 102100 | 1461823600 | 22650 | 22650 | 22650 | 22650 | 80 |
| 496 | 20241129 | 102000 | 1460011600 | 22650 | 22650 | 22650 | 22650 | 83 |
| 497 | 20241129 | 101900 | 1458131650 | 22650 | 22650 | 22650 | 22600 | 317 |
| 498 | 20241129 | 101800 | 1450951850 | 22650 | 22650 | 22650 | 22650 | 32 |
| 499 | 20241129 | 101700 | 1450227050 | 22650 | 22650 | 22650 | 22600 | 121 |
| 500 | 20241129 | 101600 | 1447489400 | 22650 | 22600 | 22650 | 22600 | 808 |
| 501 | 20241129 | 101500 | 1429219450 | 22600 | 22600 | 22600 | 22550 | 52 |
| 502 | 20241129 | 101400 | 1428044450 | 22600 | 22600 | 22600 | 22550 | 261 |
| 503 | 20241129 | 101300 | 1422155850 | 22600 | 22600 | 22600 | 22600 | 89 |
| 504 | 20241129 | 101200 | 1420144450 | 22550 | 22550 | 22600 | 22550 | 322 |
| 505 | 20241129 | 101100 | 1412882800 | 22550 | 22550 | 22550 | 22550 | 197 |
| 506 | 20241129 | 101000 | 1408440450 | 22500 | 22500 | 22550 | 22500 | 221 |
| 507 | 20241129 | 100900 | 1403465700 | 22550 | 22550 | 22600 | 22500 | 645 |
| 508 | 20241129 | 100800 | 1388921050 | 22550 | 22550 | 22600 | 22550 | 6 |
| 509 | 20241129 | 100700 | 1388785700 | 22550 | 22500 | 22550 | 22500 | 82 |
| 510 | 20241129 | 100600 | 1386938000 | 22550 | 22500 | 22550 | 22400 | 1015 |
| 511 | 20241129 | 100500 | 1364069700 | 22350 | 22400 | 22500 | 22350 | 1675 |
| 512 | 20241129 | 100400 | 1326522400 | 22550 | 22550 | 22550 | 22400 | 130 |
| 513 | 20241129 | 100300 | 1323603550 | 22550 | 22550 | 22550 | 22450 | 384 |
| 514 | 20241129 | 100200 | 1314957250 | 22450 | 22550 | 22550 | 22450 | 409 |
| 515 | 20241129 | 100100 | 1305753150 | 22550 | 22550 | 22550 | 22550 | 223 |
| 516 | 20241129 | 100000 | 1300724500 | 22600 | 22400 | 22600 | 22400 | 496 |
| 517 | 20241129 | 095900 | 1289538550 | 22550 | 22500 | 22550 | 22450 | 1343 |
| 518 | 20241129 | 095800 | 1259372850 | 22450 | 22450 | 22600 | 22400 | 2130 |
| 519 | 20241129 | 095700 | 1211615950 | 22600 | 22600 | 22600 | 22500 | 789 |
| 520 | 20241129 | 095600 | 1193830400 | 22600 | 22650 | 22650 | 22600 | 388 |
| 521 | 20241129 | 095500 | 1185054850 | 22650 | 22700 | 22700 | 22650 | 387 |
| 522 | 20241129 | 095400 | 1176282800 | 22700 | 22700 | 22700 | 22700 | 110 |
| 523 | 20241129 | 095300 | 1173785800 | 22700 | 22650 | 22700 | 22650 | 149 |
| 524 | 20241129 | 095200 | 1170403800 | 22700 | 22550 | 22700 | 22450 | 4339 |
| 525 | 20241129 | 095100 | 1072423350 | 22550 | 22600 | 22600 | 22500 | 1186 |
| 526 | 20241129 | 095000 | 1045684000 | 22550 | 22600 | 22600 | 22550 | 37 |
| 527 | 20241129 | 094900 | 1044848900 | 22550 | 22700 | 22700 | 22550 | 683 |
| 528 | 20241129 | 094800 | 1029414650 | 22650 | 22700 | 22700 | 22650 | 385 |
| 529 | 20241129 | 094700 | 1020692550 | 22700 | 22700 | 22750 | 22700 | 237 |
| 530 | 20241129 | 094600 | 1015306450 | 22650 | 22700 | 22750 | 22650 | 142 |
| 531 | 20241129 | 094500 | 1012080850 | 22650 | 22750 | 22800 | 22650 | 950 |
| 532 | 20241129 | 094400 | 990542250 | 22700 | 22800 | 22800 | 22700 | 723 |
| 533 | 20241129 | 094300 | 974109550 | 22700 | 22800 | 22800 | 22700 | 136 |
| 534 | 20241129 | 094200 | 971009950 | 22800 | 22850 | 22900 | 22650 | 1633 |
| 535 | 20241129 | 094100 | 933759250 | 22800 | 22800 | 22850 | 22800 | 2992 |
| 536 | 20241129 | 094000 | 865439050 | 22800 | 22750 | 22800 | 22650 | 714 |
| 537 | 20241129 | 093900 | 849198700 | 22750 | 22800 | 22800 | 22700 | 1479 |
| 538 | 20241129 | 093800 | 815538650 | 22800 | 22650 | 22800 | 22600 | 1577 |
| 539 | 20241129 | 093700 | 779622500 | 22700 | 22700 | 22750 | 22650 | 292 |
| 540 | 20241129 | 093600 | 773001150 | 22650 | 22700 | 22750 | 22650 | 958 |
| 541 | 20241129 | 093500 | 751266950 | 22650 | 22650 | 22700 | 22600 | 416 |
| 542 | 20241129 | 093400 | 741837000 | 22600 | 22600 | 22650 | 22600 | 126 |
| 543 | 20241129 | 093300 | 738983750 | 22600 | 22600 | 22650 | 22600 | 291 |
| 544 | 20241129 | 093200 | 732401900 | 22600 | 22550 | 22600 | 22550 | 116 |
| 545 | 20241129 | 093100 | 729781650 | 22550 | 22600 | 22600 | 22550 | 69 |
| 546 | 20241129 | 093000 | 728222600 | 22600 | 22550 | 22600 | 22550 | 19 |
| 547 | 20241129 | 092900 | 727793500 | 22550 | 22550 | 22550 | 22550 | 550 |
| 548 | 20241129 | 092800 | 715391000 | 22550 | 22600 | 22650 | 22550 | 763 |
| 549 | 20241129 | 092700 | 698167700 | 22600 | 22700 | 22750 | 22600 | 929 |
| 550 | 20241129 | 092600 | 677094600 | 22700 | 22700 | 22750 | 22700 | 813 |
| 551 | 20241129 | 092500 | 658630600 | 22650 | 22650 | 22700 | 22650 | 633 |
| 552 | 20241129 | 092400 | 644275250 | 22650 | 22850 | 22850 | 22650 | 1721 |
| 553 | 20241129 | 092300 | 605087650 | 22800 | 22600 | 22800 | 22600 | 5799 |
| 554 | 20241129 | 092200 | 473335200 | 22550 | 22550 | 22550 | 22500 | 773 |
| 555 | 20241129 | 092100 | 455904200 | 22500 | 22550 | 22550 | 22450 | 1317 |
| 556 | 20241129 | 092000 | 426260950 | 22600 | 22500 | 22600 | 22500 | 1929 |
| 557 | 20241129 | 091900 | 382787300 | 22500 | 22550 | 22600 | 22450 | 1188 |
| 558 | 20241129 | 091800 | 356037400 | 22550 | 22650 | 22700 | 22500 | 2623 |
| 559 | 20241129 | 091700 | 296742100 | 22700 | 22300 | 22750 | 22300 | 7709 |
| 560 | 20241129 | 091600 | 122948150 | 22300 | 22100 | 22400 | 22100 | 1466 |
| 561 | 20241129 | 091500 | 90327350 | 22050 | 22100 | 22150 | 22000 | 284 |
| 562 | 20241129 | 091400 | 84049500 | 22100 | 22050 | 22100 | 22050 | 599 |
| 563 | 20241129 | 091300 | 70822850 | 22000 | 21950 | 22000 | 21950 | 310 |
| 564 | 20241129 | 091200 | 64009500 | 21900 | 21900 | 21900 | 21900 | 1 |
| 565 | 20241129 | 091100 | 63987600 | 21900 | 21950 | 21950 | 21900 | 30 |
| 566 | 20241129 | 091000 | 63330400 | 21950 | 21800 | 21950 | 21800 | 19 |
| 567 | 20241129 | 090900 | 62915750 | 21850 | 21950 | 21950 | 21850 | 524 |
| 568 | 20241129 | 090800 | 51456250 | 21950 | 21950 | 22000 | 21950 | 152 |
| 569 | 20241129 | 090700 | 48115400 | 22000 | 21950 | 22000 | 21950 | 105 |
| 570 | 20241129 | 090600 | 45805650 | 21950 | 21950 | 22000 | 21950 | 272 |
| 571 | 20241129 | 090500 | 39835200 | 21900 | 21900 | 21900 | 21900 | 100 |
| 572 | 20241129 | 090400 | 37645200 | 21950 | 21950 | 21950 | 21950 | 104 |
| 573 | 20241129 | 090300 | 35362400 | 21900 | 21850 | 21900 | 21850 | 321 |
| 574 | 20241129 | 090200 | 28338500 | 21850 | 21950 | 21950 | 21850 | 29 |
| 575 | 20241129 | 090100 | 27703400 | 22000 | 22000 | 22000 | 22000 | 100 |
| 576 | 20241129 | 090000 | 25503400 | 22000 | 21900 | 22000 | 21750 | 1166 |