31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 3 | 20241129 | 183300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20241129 | 183200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20241129 | 183100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20241129 | 183000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20241129 | 182900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20241129 | 182800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20241129 | 182700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20241129 | 182600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20241129 | 182500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20241129 | 182400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20241129 | 182300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20241129 | 182200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20241129 | 182100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20241129 | 182000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20241129 | 181900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20241129 | 181800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20241129 | 181700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20241129 | 181600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20241129 | 181500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20241129 | 181400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20241129 | 181300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20241129 | 181200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20241129 | 181100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20241129 | 181000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20241129 | 180900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20241129 | 180800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20241129 | 180700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20241129 | 180600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20241129 | 180500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20241129 | 180400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 33 | 20241129 | 180300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20241129 | 180200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20241129 | 180100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20241129 | 180000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20241129 | 175900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20241129 | 175800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20241129 | 175700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20241129 | 175600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20241129 | 175500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20241129 | 175400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20241129 | 175300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20241129 | 175200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20241129 | 175100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20241129 | 175000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20241129 | 174900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20241129 | 174800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20241129 | 174700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20241129 | 174600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20241129 | 174500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20241129 | 174400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20241129 | 174300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20241129 | 174200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20241129 | 174100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20241129 | 174000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20241129 | 173900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20241129 | 173800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20241129 | 173700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20241129 | 173600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20241129 | 173500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20241129 | 173400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 63 | 20241129 | 173300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20241129 | 173200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20241129 | 173100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20241129 | 173000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20241129 | 172900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20241129 | 172800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20241129 | 172700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20241129 | 172600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20241129 | 172500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20241129 | 172400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20241129 | 172300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20241129 | 172200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20241129 | 172100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20241129 | 172000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20241129 | 171900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20241129 | 171800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20241129 | 171700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20241129 | 171600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20241129 | 171500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20241129 | 171400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20241129 | 171300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20241129 | 171200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20241129 | 171100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20241129 | 171000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20241129 | 170900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20241129 | 170800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20241129 | 170700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20241129 | 170600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20241129 | 170500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20241129 | 170400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 93 | 20241129 | 170300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20241129 | 170200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20241129 | 170100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20241129 | 170000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20241129 | 165900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20241129 | 165800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20241129 | 165700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20241129 | 165600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20241129 | 165500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20241129 | 165400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20241129 | 165300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20241129 | 165200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20241129 | 165100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20241129 | 165000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20241129 | 164900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20241129 | 164800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20241129 | 164700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20241129 | 164600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20241129 | 164500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20241129 | 164400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20241129 | 164300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20241129 | 164200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20241129 | 164100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20241129 | 164000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20241129 | 163900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20241129 | 163800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20241129 | 163700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20241129 | 163600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20241129 | 163500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20241129 | 163400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 123 | 20241129 | 163300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20241129 | 163200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20241129 | 163100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20241129 | 163000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20241129 | 162900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20241129 | 162800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20241129 | 162700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20241129 | 162600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20241129 | 162500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20241129 | 162400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20241129 | 162300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20241129 | 162200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20241129 | 162100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20241129 | 162000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20241129 | 161900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20241129 | 161800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20241129 | 161700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20241129 | 161600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20241129 | 161500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20241129 | 161400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20241129 | 161300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20241129 | 161200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20241129 | 161100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20241129 | 161000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20241129 | 160900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20241129 | 160800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20241129 | 160700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20241129 | 160600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20241129 | 160500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20241129 | 160400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 153 | 20241129 | 160300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20241129 | 160200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20241129 | 160100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20241129 | 160000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20241129 | 155900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20241129 | 155800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20241129 | 155700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20241129 | 155600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20241129 | 155500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20241129 | 155400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20241129 | 155300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20241129 | 155200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20241129 | 155100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20241129 | 155000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20241129 | 154900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20241129 | 154800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20241129 | 154700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20241129 | 154600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20241129 | 154500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20241129 | 154400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20241129 | 154300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20241129 | 154200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20241129 | 154100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20241129 | 154000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20241129 | 153900 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20241129 | 153800 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20241129 | 153700 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20241129 | 153600 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20241129 | 153500 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20241129 | 153400 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 183 | 20241129 | 153300 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20241129 | 153200 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20241129 | 153100 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20241129 | 153000 | 14450134000 | 26600 | 26600 | 26600 | 26600 | 37433 |
| 187 | 20241129 | 152900 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20241129 | 152800 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20241129 | 152700 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20241129 | 152600 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20241129 | 152500 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20241129 | 152400 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20241129 | 152300 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20241129 | 152200 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20241129 | 152100 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20241129 | 152000 | 13454416200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20241129 | 151900 | 13454416200 | 26600 | 26550 | 26650 | 26550 | 2090 |
| 198 | 20241129 | 151800 | 13398799250 | 26600 | 26600 | 26650 | 26550 | 2612 |
| 199 | 20241129 | 151700 | 13329348000 | 26600 | 26550 | 26600 | 26550 | 2059 |
| 200 | 20241129 | 151600 | 13274610450 | 26550 | 26550 | 26600 | 26500 | 521 |
| 201 | 20241129 | 151500 | 13260787250 | 26550 | 26550 | 26650 | 26500 | 5770 |
| 202 | 20241129 | 151400 | 13107556550 | 26550 | 26600 | 26650 | 26500 | 1072 |
| 203 | 20241129 | 151300 | 13079082800 | 26550 | 26600 | 26600 | 26550 | 1457 |
| 204 | 20241129 | 151200 | 13040381100 | 26650 | 26650 | 26650 | 26550 | 1175 |
| 205 | 20241129 | 151100 | 13009101400 | 26650 | 26600 | 26650 | 26550 | 1503 |
| 206 | 20241129 | 151000 | 12969131000 | 26550 | 26650 | 26650 | 26500 | 2165 |
| 207 | 20241129 | 150900 | 12911558300 | 26600 | 26500 | 26650 | 26500 | 3087 |
| 208 | 20241129 | 150800 | 12829461250 | 26500 | 26550 | 26600 | 26500 | 580 |
| 209 | 20241129 | 150700 | 12814070950 | 26550 | 26550 | 26600 | 26500 | 1362 |
| 210 | 20241129 | 150600 | 12777907600 | 26550 | 26500 | 26600 | 26500 | 1551 |
| 211 | 20241129 | 150500 | 12736766500 | 26600 | 26550 | 26600 | 26500 | 1543 |
| 212 | 20241129 | 150400 | 12695784350 | 26550 | 26600 | 26600 | 26500 | 846 |
| 213 | 20241129 | 150300 | 12673344150 | 26550 | 26550 | 26600 | 26500 | 1645 |
| 214 | 20241129 | 150200 | 12629669950 | 26550 | 26550 | 26600 | 26500 | 1431 |
| 215 | 20241129 | 150100 | 12591679550 | 26550 | 26500 | 26550 | 26500 | 853 |
| 216 | 20241129 | 150000 | 12569066100 | 26500 | 26500 | 26600 | 26500 | 1665 |
| 217 | 20241129 | 145900 | 12524899400 | 26500 | 26500 | 26550 | 26500 | 1120 |
| 218 | 20241129 | 145800 | 12495209800 | 26500 | 26500 | 26600 | 26500 | 1479 |
| 219 | 20241129 | 145700 | 12456000300 | 26500 | 26500 | 26600 | 26500 | 1456 |
| 220 | 20241129 | 145600 | 12417390700 | 26550 | 26500 | 26550 | 26500 | 1380 |
| 221 | 20241129 | 145500 | 12380801200 | 26500 | 26500 | 26600 | 26500 | 1995 |
| 222 | 20241129 | 145400 | 12327866500 | 26500 | 26500 | 26550 | 26450 | 928 |
| 223 | 20241129 | 145300 | 12303282150 | 26500 | 26500 | 26550 | 26500 | 2291 |
| 224 | 20241129 | 145200 | 12242557100 | 26500 | 26550 | 26550 | 26450 | 3084 |
| 225 | 20241129 | 145100 | 12160895150 | 26500 | 26550 | 26550 | 26500 | 2714 |
| 226 | 20241129 | 145000 | 12088970450 | 26550 | 26500 | 26600 | 26500 | 1623 |
| 227 | 20241129 | 144900 | 12045943200 | 26550 | 26500 | 26550 | 26500 | 1306 |
| 228 | 20241129 | 144800 | 12011323200 | 26500 | 26500 | 26550 | 26500 | 1533 |
| 229 | 20241129 | 144700 | 11970683050 | 26500 | 26550 | 26600 | 26500 | 1494 |
| 230 | 20241129 | 144600 | 11931078550 | 26550 | 26500 | 26550 | 26500 | 1483 |
| 231 | 20241129 | 144500 | 11891754400 | 26500 | 26500 | 26550 | 26500 | 818 |
| 232 | 20241129 | 144400 | 11870071900 | 26500 | 26500 | 26550 | 26500 | 2382 |
| 233 | 20241129 | 144300 | 11806905450 | 26500 | 26500 | 26550 | 26500 | 1150 |
| 234 | 20241129 | 144200 | 11776418300 | 26500 | 26500 | 26550 | 26500 | 1366 |
| 235 | 20241129 | 144100 | 11740208150 | 26500 | 26550 | 26600 | 26500 | 1614 |
| 236 | 20241129 | 144000 | 11697407950 | 26550 | 26550 | 26600 | 26550 | 1356 |
| 237 | 20241129 | 143900 | 11661398750 | 26550 | 26550 | 26600 | 26550 | 1490 |
| 238 | 20241129 | 143800 | 11621837400 | 26550 | 26600 | 26600 | 26550 | 2035 |
| 239 | 20241129 | 143700 | 11567804850 | 26550 | 26600 | 26600 | 26550 | 1221 |
| 240 | 20241129 | 143600 | 11535380650 | 26550 | 26550 | 26600 | 26550 | 1401 |
| 241 | 20241129 | 143500 | 11498181650 | 26550 | 26550 | 26600 | 26550 | 925 |
| 242 | 20241129 | 143400 | 11473618600 | 26550 | 26550 | 26600 | 26550 | 1447 |
| 243 | 20241129 | 143300 | 11435198050 | 26550 | 26550 | 26600 | 26550 | 1174 |
| 244 | 20241129 | 143200 | 11404018400 | 26550 | 26550 | 26600 | 26550 | 1172 |
| 245 | 20241129 | 143100 | 11372897450 | 26550 | 26600 | 26600 | 26550 | 1180 |
| 246 | 20241129 | 143000 | 11341562750 | 26550 | 26600 | 26600 | 26550 | 1179 |
| 247 | 20241129 | 142900 | 11310251150 | 26650 | 26600 | 26650 | 26550 | 1542 |
| 248 | 20241129 | 142800 | 11269265800 | 26550 | 26550 | 26600 | 26550 | 1667 |
| 249 | 20241129 | 142700 | 11225002100 | 26550 | 26600 | 26650 | 26550 | 2938 |
| 250 | 20241129 | 142600 | 11146882550 | 26650 | 26600 | 26650 | 26600 | 1377 |
| 251 | 20241129 | 142500 | 11110231350 | 26600 | 26600 | 26650 | 26600 | 1245 |
| 252 | 20241129 | 142400 | 11077101450 | 26600 | 26600 | 26650 | 26550 | 5239 |
| 253 | 20241129 | 142300 | 10937735650 | 26600 | 26600 | 26650 | 26550 | 1104 |
| 254 | 20241129 | 142200 | 10908409800 | 26600 | 26600 | 26600 | 26550 | 1176 |
| 255 | 20241129 | 142100 | 10877171850 | 26550 | 26600 | 26600 | 26550 | 820 |
| 256 | 20241129 | 142000 | 10855388250 | 26550 | 26600 | 26650 | 26550 | 1760 |
| 257 | 20241129 | 141900 | 10808600350 | 26600 | 26600 | 26650 | 26550 | 1384 |
| 258 | 20241129 | 141800 | 10771791000 | 26550 | 26600 | 26600 | 26550 | 1430 |
| 259 | 20241129 | 141700 | 10733803300 | 26550 | 26600 | 26600 | 26500 | 995 |
| 260 | 20241129 | 141600 | 10707382800 | 26550 | 26600 | 26650 | 26550 | 1658 |
| 261 | 20241129 | 141500 | 10663292550 | 26550 | 26550 | 26600 | 26550 | 1042 |
| 262 | 20241129 | 141400 | 10635621550 | 26550 | 26550 | 26600 | 26550 | 934 |
| 263 | 20241129 | 141300 | 10610820850 | 26600 | 26550 | 26600 | 26550 | 1114 |
| 264 | 20241129 | 141200 | 10581234050 | 26550 | 26550 | 26600 | 26550 | 869 |
| 265 | 20241129 | 141100 | 10558159500 | 26550 | 26550 | 26600 | 26550 | 1198 |
| 266 | 20241129 | 141000 | 10526348500 | 26550 | 26600 | 26600 | 26550 | 1388 |
| 267 | 20241129 | 140900 | 10489486400 | 26550 | 26550 | 26600 | 26550 | 1183 |
| 268 | 20241129 | 140800 | 10458072600 | 26550 | 26600 | 26600 | 26550 | 2220 |
| 269 | 20241129 | 140700 | 10399128250 | 26550 | 26550 | 26600 | 26550 | 1333 |
| 270 | 20241129 | 140600 | 10363731500 | 26550 | 26550 | 26600 | 26550 | 849 |
| 271 | 20241129 | 140500 | 10341185150 | 26600 | 26550 | 26650 | 26550 | 605 |
| 272 | 20241129 | 140400 | 10325106600 | 26550 | 26650 | 26650 | 26550 | 4312 |
| 273 | 20241129 | 140300 | 10210439400 | 26600 | 26650 | 26650 | 26550 | 975 |
| 274 | 20241129 | 140200 | 10184507650 | 26650 | 26600 | 26650 | 26550 | 986 |
| 275 | 20241129 | 140100 | 10158323300 | 26600 | 26600 | 26650 | 26550 | 1351 |
| 276 | 20241129 | 140000 | 10122409100 | 26600 | 26600 | 26650 | 26600 | 721 |
| 277 | 20241129 | 135900 | 10103226650 | 26650 | 26600 | 26650 | 26600 | 1454 |
| 278 | 20241129 | 135800 | 10064536950 | 26600 | 26600 | 26650 | 26600 | 673 |
| 279 | 20241129 | 135700 | 10046625750 | 26600 | 26600 | 26650 | 26600 | 1072 |
| 280 | 20241129 | 135600 | 10018106500 | 26600 | 26600 | 26700 | 26600 | 1225 |
| 281 | 20241129 | 135500 | 9985480850 | 26600 | 26700 | 26700 | 26600 | 1235 |
| 282 | 20241129 | 135400 | 9952577950 | 26700 | 26600 | 26700 | 26600 | 1066 |
| 283 | 20241129 | 135300 | 9924189650 | 26600 | 26650 | 26700 | 26600 | 1288 |
| 284 | 20241129 | 135200 | 9889872050 | 26700 | 26600 | 26700 | 26600 | 1121 |
| 285 | 20241129 | 135100 | 9860023400 | 26600 | 26650 | 26650 | 26600 | 1002 |
| 286 | 20241129 | 135000 | 9833360550 | 26650 | 26650 | 26650 | 26600 | 1498 |
| 287 | 20241129 | 134900 | 9793497650 | 26650 | 26600 | 26650 | 26600 | 1598 |
| 288 | 20241129 | 134800 | 9750987300 | 26600 | 26600 | 26700 | 26600 | 2268 |
| 289 | 20241129 | 134700 | 9690598100 | 26600 | 26600 | 26650 | 26600 | 3549 |
| 290 | 20241129 | 134600 | 9596190850 | 26600 | 26600 | 26650 | 26600 | 859 |
| 291 | 20241129 | 134500 | 9573337750 | 26650 | 26650 | 26650 | 26600 | 899 |
| 292 | 20241129 | 134400 | 9549408400 | 26600 | 26650 | 26700 | 26600 | 621 |
| 293 | 20241129 | 134300 | 9532879600 | 26650 | 26650 | 26650 | 26600 | 1011 |
| 294 | 20241129 | 134200 | 9505956150 | 26650 | 26650 | 26650 | 26600 | 721 |
| 295 | 20241129 | 134100 | 9486753350 | 26700 | 26650 | 26700 | 26600 | 732 |
| 296 | 20241129 | 134000 | 9467252750 | 26600 | 26700 | 26700 | 26600 | 487 |
| 297 | 20241129 | 133900 | 9454285000 | 26600 | 26650 | 26700 | 26600 | 789 |
| 298 | 20241129 | 133800 | 9433262500 | 26650 | 26700 | 26700 | 26650 | 885 |
| 299 | 20241129 | 133700 | 9409673500 | 26700 | 26700 | 26700 | 26650 | 700 |
| 300 | 20241129 | 133600 | 9391010550 | 26650 | 26650 | 26700 | 26650 | 768 |
| 301 | 20241129 | 133500 | 9370540700 | 26650 | 26650 | 26700 | 26650 | 1289 |
| 302 | 20241129 | 133400 | 9336163350 | 26650 | 26700 | 26700 | 26650 | 638 |
| 303 | 20241129 | 133300 | 9319156800 | 26700 | 26700 | 26700 | 26650 | 747 |
| 304 | 20241129 | 133200 | 9299245350 | 26700 | 26700 | 26700 | 26650 | 518 |
| 305 | 20241129 | 133100 | 9285438550 | 26650 | 26650 | 26750 | 26650 | 478 |
| 306 | 20241129 | 133000 | 9272694150 | 26650 | 26700 | 26750 | 26650 | 1038 |
| 307 | 20241129 | 132900 | 9244993150 | 26750 | 26650 | 26750 | 26650 | 866 |
| 308 | 20241129 | 132800 | 9221878800 | 26650 | 26650 | 26700 | 26650 | 998 |
| 309 | 20241129 | 132700 | 9195275400 | 26650 | 26700 | 26700 | 26600 | 760 |
| 310 | 20241129 | 132600 | 9175028800 | 26700 | 26700 | 26700 | 26650 | 759 |
| 311 | 20241129 | 132500 | 9154792800 | 26700 | 26650 | 26700 | 26650 | 762 |
| 312 | 20241129 | 132400 | 9134480250 | 26650 | 26750 | 26750 | 26650 | 579 |
| 313 | 20241129 | 132300 | 9119042050 | 26650 | 26650 | 26750 | 26650 | 1287 |
| 314 | 20241129 | 132200 | 9084680000 | 26700 | 26700 | 26750 | 26650 | 689 |
| 315 | 20241129 | 132100 | 9066285900 | 26750 | 26750 | 26750 | 26700 | 747 |
| 316 | 20241129 | 132000 | 9046336100 | 26750 | 26700 | 26750 | 26650 | 1706 |
| 317 | 20241129 | 131900 | 9000735000 | 26700 | 26700 | 26750 | 26700 | 606 |
| 318 | 20241129 | 131800 | 8984551450 | 26700 | 26650 | 26750 | 26650 | 374 |
| 319 | 20241129 | 131700 | 8974563100 | 26700 | 26650 | 26750 | 26650 | 926 |
| 320 | 20241129 | 131600 | 8949862400 | 26650 | 26750 | 26750 | 26650 | 673 |
| 321 | 20241129 | 131500 | 8931887300 | 26750 | 26700 | 26750 | 26650 | 973 |
| 322 | 20241129 | 131400 | 8905913400 | 26650 | 26650 | 26700 | 26650 | 383 |
| 323 | 20241129 | 131300 | 8895703450 | 26650 | 26650 | 26750 | 26650 | 710 |
| 324 | 20241129 | 131200 | 8876772100 | 26650 | 26700 | 26750 | 26650 | 1018 |
| 325 | 20241129 | 131100 | 8849597750 | 26650 | 26700 | 26750 | 26650 | 427 |
| 326 | 20241129 | 131000 | 8838208600 | 26700 | 26650 | 26750 | 26650 | 1149 |
| 327 | 20241129 | 130900 | 8807572400 | 26650 | 26700 | 26750 | 26600 | 1834 |
| 328 | 20241129 | 130800 | 8758663200 | 26750 | 26700 | 26750 | 26700 | 580 |
| 329 | 20241129 | 130700 | 8743172450 | 26700 | 26700 | 26750 | 26700 | 495 |
| 330 | 20241129 | 130600 | 8729954000 | 26750 | 26700 | 26750 | 26700 | 491 |
| 331 | 20241129 | 130500 | 8716840200 | 26700 | 26700 | 26750 | 26700 | 687 |
| 332 | 20241129 | 130400 | 8698494050 | 26700 | 26700 | 26750 | 26700 | 440 |
| 333 | 20241129 | 130300 | 8686743050 | 26750 | 26700 | 26750 | 26700 | 443 |
| 334 | 20241129 | 130200 | 8674908000 | 26700 | 26750 | 26800 | 26700 | 650 |
| 335 | 20241129 | 130100 | 8657520900 | 26800 | 26800 | 26800 | 26700 | 1038 |
| 336 | 20241129 | 130000 | 8629752000 | 26750 | 26750 | 26800 | 26750 | 521 |
| 337 | 20241129 | 125900 | 8615812100 | 26750 | 26750 | 26800 | 26750 | 452 |
| 338 | 20241129 | 125800 | 8603718350 | 26750 | 26750 | 26800 | 26750 | 672 |
| 339 | 20241129 | 125700 | 8585737200 | 26750 | 26750 | 26800 | 26750 | 576 |
| 340 | 20241129 | 125600 | 8570327450 | 26750 | 26750 | 26800 | 26750 | 623 |
| 341 | 20241129 | 125500 | 8553658450 | 26800 | 26750 | 26800 | 26750 | 383 |
| 342 | 20241129 | 125400 | 8543409950 | 26750 | 26750 | 26800 | 26750 | 692 |
| 343 | 20241129 | 125300 | 8524896300 | 26800 | 26750 | 26800 | 26750 | 509 |
| 344 | 20241129 | 125200 | 8511271600 | 26750 | 26800 | 26800 | 26750 | 217 |
| 345 | 20241129 | 125100 | 8505462400 | 26800 | 26750 | 26850 | 26750 | 2783 |
| 346 | 20241129 | 125000 | 8430895000 | 26750 | 26750 | 26800 | 26750 | 1727 |
| 347 | 20241129 | 124900 | 8384683750 | 26750 | 26750 | 26800 | 26700 | 563 |
| 348 | 20241129 | 124800 | 8369618550 | 26750 | 26750 | 26800 | 26750 | 1488 |
| 349 | 20241129 | 124700 | 8329810750 | 26750 | 26800 | 26800 | 26750 | 592 |
| 350 | 20241129 | 124600 | 8313973250 | 26750 | 26700 | 26800 | 26700 | 2240 |
| 351 | 20241129 | 124500 | 8254049700 | 26750 | 26700 | 26750 | 26700 | 629 |
| 352 | 20241129 | 124400 | 8237251200 | 26700 | 26700 | 26750 | 26700 | 413 |
| 353 | 20241129 | 124300 | 8226217700 | 26750 | 26700 | 26750 | 26700 | 718 |
| 354 | 20241129 | 124200 | 8207034650 | 26700 | 26700 | 26750 | 26700 | 515 |
| 355 | 20241129 | 124100 | 8193280550 | 26700 | 26700 | 26750 | 26700 | 333 |
| 356 | 20241129 | 124000 | 8184387650 | 26700 | 26700 | 26750 | 26700 | 1101 |
| 357 | 20241129 | 123900 | 8154990500 | 26700 | 26750 | 26750 | 26700 | 429 |
| 358 | 20241129 | 123800 | 8143534400 | 26700 | 26700 | 26700 | 26700 | 349 |
| 359 | 20241129 | 123700 | 8134216100 | 26750 | 26700 | 26750 | 26700 | 1003 |
| 360 | 20241129 | 123600 | 8107435300 | 26700 | 26650 | 26750 | 26650 | 715 |
| 361 | 20241129 | 123500 | 8088347100 | 26700 | 26650 | 26700 | 26650 | 305 |
| 362 | 20241129 | 123400 | 8080218300 | 26650 | 26650 | 26700 | 26650 | 496 |
| 363 | 20241129 | 123300 | 8066998500 | 26650 | 26650 | 26700 | 26650 | 457 |
| 364 | 20241129 | 123200 | 8054818300 | 26650 | 26700 | 26700 | 26650 | 384 |
| 365 | 20241129 | 123100 | 8044582200 | 26650 | 26700 | 26700 | 26650 | 553 |
| 366 | 20241129 | 123000 | 8029834150 | 26700 | 26700 | 26750 | 26700 | 846 |
| 367 | 20241129 | 122900 | 8007245150 | 26750 | 26700 | 26750 | 26650 | 517 |
| 368 | 20241129 | 122800 | 7993441750 | 26700 | 26700 | 26750 | 26700 | 1429 |
| 369 | 20241129 | 122700 | 7955287350 | 26700 | 26700 | 26750 | 26700 | 235 |
| 370 | 20241129 | 122600 | 7949012400 | 26700 | 26700 | 26750 | 26700 | 451 |
| 371 | 20241129 | 122500 | 7936967100 | 26700 | 26700 | 26750 | 26700 | 468 |
| 372 | 20241129 | 122400 | 7924470900 | 26700 | 26700 | 26750 | 26700 | 446 |
| 373 | 20241129 | 122300 | 7912561150 | 26700 | 26700 | 26750 | 26700 | 592 |
| 374 | 20241129 | 122200 | 7896753550 | 26700 | 26750 | 26750 | 26700 | 432 |
| 375 | 20241129 | 122100 | 7885218200 | 26750 | 26700 | 26750 | 26700 | 539 |
| 376 | 20241129 | 122000 | 7870825450 | 26700 | 26750 | 26750 | 26700 | 487 |
| 377 | 20241129 | 121900 | 7857813500 | 26750 | 26750 | 26800 | 26700 | 401 |
| 378 | 20241129 | 121800 | 7847092450 | 26750 | 26700 | 26800 | 26700 | 508 |
| 379 | 20241129 | 121700 | 7833509300 | 26750 | 26750 | 26750 | 26700 | 1945 |
| 380 | 20241129 | 121600 | 7781499050 | 26750 | 26700 | 26750 | 26700 | 284 |
| 381 | 20241129 | 121500 | 7773911350 | 26700 | 26750 | 26750 | 26700 | 1011 |
| 382 | 20241129 | 121400 | 7746882050 | 26700 | 26750 | 26750 | 26700 | 771 |
| 383 | 20241129 | 121300 | 7726295150 | 26750 | 26750 | 26750 | 26700 | 528 |
| 384 | 20241129 | 121200 | 7712187150 | 26700 | 26700 | 26750 | 26700 | 275 |
| 385 | 20241129 | 121100 | 7704843900 | 26700 | 26650 | 26750 | 26650 | 767 |
| 386 | 20241129 | 121000 | 7684368300 | 26650 | 26650 | 26700 | 26650 | 471 |
| 387 | 20241129 | 120900 | 7671810000 | 26650 | 26700 | 26700 | 26650 | 646 |
| 388 | 20241129 | 120800 | 7654578450 | 26650 | 26650 | 26700 | 26650 | 452 |
| 389 | 20241129 | 120700 | 7642531450 | 26650 | 26700 | 26700 | 26650 | 573 |
| 390 | 20241129 | 120600 | 7627258500 | 26700 | 26650 | 26700 | 26650 | 406 |
| 391 | 20241129 | 120500 | 7616426500 | 26700 | 26700 | 26700 | 26650 | 714 |
| 392 | 20241129 | 120400 | 7597392450 | 26700 | 26650 | 26700 | 26650 | 879 |
| 393 | 20241129 | 120300 | 7573948050 | 26600 | 26650 | 26650 | 26600 | 579 |
| 394 | 20241129 | 120200 | 7558523750 | 26650 | 26650 | 26700 | 26600 | 1929 |
| 395 | 20241129 | 120100 | 7507104800 | 26650 | 26650 | 26700 | 26650 | 334 |
| 396 | 20241129 | 120000 | 7498202450 | 26650 | 26650 | 26700 | 26650 | 855 |
| 397 | 20241129 | 115900 | 7475397650 | 26650 | 26650 | 26700 | 26600 | 413 |
| 398 | 20241129 | 115800 | 7464387850 | 26600 | 26650 | 26650 | 26600 | 1431 |
| 399 | 20241129 | 115700 | 7426279500 | 26650 | 26600 | 26650 | 26600 | 594 |
| 400 | 20241129 | 115600 | 7410477600 | 26600 | 26550 | 26650 | 26550 | 726 |
| 401 | 20241129 | 115500 | 7391160650 | 26550 | 26600 | 26600 | 26550 | 509 |
| 402 | 20241129 | 115400 | 7377644150 | 26550 | 26600 | 26600 | 26550 | 594 |
| 403 | 20241129 | 115300 | 7361855250 | 26600 | 26550 | 26600 | 26550 | 698 |
| 404 | 20241129 | 115200 | 7343307700 | 26600 | 26650 | 26650 | 26550 | 596 |
| 405 | 20241129 | 115100 | 7327467650 | 26600 | 26650 | 26650 | 26550 | 646 |
| 406 | 20241129 | 115000 | 7310285850 | 26600 | 26600 | 26650 | 26550 | 470 |
| 407 | 20241129 | 114900 | 7297795400 | 26650 | 26550 | 26650 | 26550 | 472 |
| 408 | 20241129 | 114800 | 7285257400 | 26550 | 26600 | 26600 | 26550 | 674 |
| 409 | 20241129 | 114700 | 7267355650 | 26600 | 26650 | 26650 | 26600 | 843 |
| 410 | 20241129 | 114600 | 7244918000 | 26600 | 26600 | 26650 | 26600 | 1480 |
| 411 | 20241129 | 114500 | 7205544500 | 26650 | 26600 | 26700 | 26600 | 739 |
| 412 | 20241129 | 114400 | 7185869350 | 26600 | 26650 | 26650 | 26600 | 605 |
| 413 | 20241129 | 114300 | 7169764400 | 26650 | 26600 | 26700 | 26600 | 692 |
| 414 | 20241129 | 114200 | 7151333850 | 26600 | 26600 | 26650 | 26600 | 424 |
| 415 | 20241129 | 114100 | 7140046250 | 26650 | 26650 | 26700 | 26600 | 603 |
| 416 | 20241129 | 114000 | 7123987800 | 26650 | 26650 | 26700 | 26600 | 742 |
| 417 | 20241129 | 113900 | 7104240700 | 26600 | 26650 | 26650 | 26600 | 375 |
| 418 | 20241129 | 113800 | 7094253750 | 26650 | 26650 | 26650 | 26600 | 528 |
| 419 | 20241129 | 113700 | 7080189350 | 26600 | 26650 | 26700 | 26600 | 796 |
| 420 | 20241129 | 113600 | 7058992200 | 26650 | 26650 | 26700 | 26650 | 776 |
| 421 | 20241129 | 113500 | 7038288200 | 26650 | 26650 | 26700 | 26600 | 1041 |
| 422 | 20241129 | 113400 | 7010550850 | 26650 | 26700 | 26750 | 26650 | 5816 |
| 423 | 20241129 | 113300 | 6855269850 | 26700 | 26700 | 26750 | 26700 | 309 |
| 424 | 20241129 | 113200 | 6847019450 | 26700 | 26700 | 26750 | 26700 | 829 |
| 425 | 20241129 | 113100 | 6824863450 | 26750 | 26700 | 26750 | 26700 | 654 |
| 426 | 20241129 | 113000 | 6807395800 | 26700 | 26700 | 26750 | 26700 | 1030 |
| 427 | 20241129 | 112900 | 6779873450 | 26700 | 26700 | 26750 | 26700 | 2057 |
| 428 | 20241129 | 112800 | 6724950300 | 26700 | 26800 | 26800 | 26700 | 1901 |
| 429 | 20241129 | 112700 | 6674182600 | 26750 | 26750 | 26750 | 26700 | 1477 |
| 430 | 20241129 | 112600 | 6634702000 | 26750 | 26750 | 26800 | 26700 | 856 |
| 431 | 20241129 | 112500 | 6611815450 | 26800 | 26750 | 26800 | 26700 | 1921 |
| 432 | 20241129 | 112400 | 6560430600 | 26700 | 26650 | 26750 | 26650 | 624 |
| 433 | 20241129 | 112300 | 6543768750 | 26700 | 26650 | 26700 | 26650 | 1029 |
| 434 | 20241129 | 112200 | 6516321250 | 26650 | 26700 | 26700 | 26650 | 487 |
| 435 | 20241129 | 112100 | 6503340450 | 26650 | 26650 | 26700 | 26650 | 1752 |
| 436 | 20241129 | 112000 | 6456604600 | 26650 | 26650 | 26700 | 26550 | 1840 |
| 437 | 20241129 | 111900 | 6407580650 | 26550 | 26750 | 26800 | 26550 | 6885 |
| 438 | 20241129 | 111800 | 6223775500 | 26750 | 26750 | 26800 | 26750 | 1190 |
| 439 | 20241129 | 111700 | 6191941700 | 26750 | 26800 | 26800 | 26750 | 926 |
| 440 | 20241129 | 111600 | 6167149100 | 26750 | 26800 | 26800 | 26750 | 785 |
| 441 | 20241129 | 111500 | 6146136800 | 26800 | 26750 | 26850 | 26750 | 1137 |
| 442 | 20241129 | 111400 | 6115666650 | 26800 | 26750 | 26800 | 26750 | 1309 |
| 443 | 20241129 | 111300 | 6080619600 | 26750 | 26750 | 26800 | 26750 | 602 |
| 444 | 20241129 | 111200 | 6064509900 | 26750 | 26700 | 26800 | 26700 | 988 |
| 445 | 20241129 | 111100 | 6038094850 | 26700 | 26700 | 26750 | 26700 | 6764 |
| 446 | 20241129 | 111000 | 5857490550 | 26700 | 26600 | 26700 | 26600 | 1188 |
| 447 | 20241129 | 110900 | 5825794700 | 26650 | 26550 | 26700 | 26500 | 4810 |
| 448 | 20241129 | 110800 | 5697987050 | 26500 | 26550 | 26600 | 26500 | 1572 |
| 449 | 20241129 | 110700 | 5656235450 | 26550 | 26550 | 26600 | 26550 | 538 |
| 450 | 20241129 | 110600 | 5641949950 | 26550 | 26550 | 26600 | 26550 | 2220 |
| 451 | 20241129 | 110500 | 5582994050 | 26550 | 26550 | 26600 | 26550 | 4601 |
| 452 | 20241129 | 110400 | 5460835600 | 26550 | 26550 | 26600 | 26550 | 977 |
| 453 | 20241129 | 110300 | 5434874250 | 26550 | 26550 | 26600 | 26550 | 852 |
| 454 | 20241129 | 110200 | 5412252700 | 26550 | 26550 | 26600 | 26550 | 326 |
| 455 | 20241129 | 110100 | 5403594700 | 26600 | 26550 | 26600 | 26550 | 508 |
| 456 | 20241129 | 110000 | 5390106600 | 26550 | 26550 | 26600 | 26500 | 509 |
| 457 | 20241129 | 105900 | 5376593450 | 26500 | 26600 | 26600 | 26500 | 4414 |
| 458 | 20241129 | 105800 | 5259451550 | 26550 | 26550 | 26600 | 26550 | 1234 |
| 459 | 20241129 | 105700 | 5226683400 | 26550 | 26500 | 26600 | 26500 | 1124 |
| 460 | 20241129 | 105600 | 5196844150 | 26500 | 26550 | 26600 | 26500 | 3552 |
| 461 | 20241129 | 105500 | 5102549600 | 26550 | 26500 | 26600 | 26500 | 617 |
| 462 | 20241129 | 105400 | 5086166100 | 26500 | 26500 | 26550 | 26500 | 1939 |
| 463 | 20241129 | 105300 | 5034772000 | 26500 | 26500 | 26550 | 26500 | 943 |
| 464 | 20241129 | 105200 | 5009782350 | 26500 | 26500 | 26550 | 26500 | 1051 |
| 465 | 20241129 | 105100 | 4981925700 | 26550 | 26550 | 26550 | 26500 | 677 |
| 466 | 20241129 | 105000 | 4963964550 | 26550 | 26550 | 26600 | 26500 | 507 |
| 467 | 20241129 | 104900 | 4950509150 | 26550 | 26550 | 26600 | 26500 | 879 |
| 468 | 20241129 | 104800 | 4927193300 | 26550 | 26550 | 26600 | 26550 | 534 |
| 469 | 20241129 | 104700 | 4913015350 | 26550 | 26550 | 26600 | 26550 | 1960 |
| 470 | 20241129 | 104600 | 4860973050 | 26550 | 26600 | 26650 | 26550 | 417 |
| 471 | 20241129 | 104500 | 4849899100 | 26600 | 26600 | 26600 | 26550 | 520 |
| 472 | 20241129 | 104400 | 4836079950 | 26600 | 26600 | 26650 | 26550 | 807 |
| 473 | 20241129 | 104300 | 4814614900 | 26600 | 26600 | 26650 | 26600 | 1076 |
| 474 | 20241129 | 104200 | 4785993250 | 26600 | 26650 | 26650 | 26600 | 493 |
| 475 | 20241129 | 104100 | 4772876850 | 26600 | 26650 | 26650 | 26600 | 325 |
| 476 | 20241129 | 104000 | 4764230900 | 26600 | 26600 | 26700 | 26600 | 616 |
| 477 | 20241129 | 103900 | 4747836550 | 26600 | 26600 | 26700 | 26600 | 1790 |
| 478 | 20241129 | 103800 | 4700148500 | 26600 | 26600 | 26650 | 26600 | 317 |
| 479 | 20241129 | 103700 | 4691715350 | 26600 | 26600 | 26650 | 26600 | 1604 |
| 480 | 20241129 | 103600 | 4649030450 | 26600 | 26550 | 26650 | 26550 | 1203 |
| 481 | 20241129 | 103500 | 4617039800 | 26550 | 26550 | 26600 | 26550 | 1071 |
| 482 | 20241129 | 103400 | 4588582450 | 26550 | 26550 | 26600 | 26550 | 951 |
| 483 | 20241129 | 103300 | 4563333200 | 26550 | 26550 | 26600 | 26550 | 563 |
| 484 | 20241129 | 103200 | 4548373250 | 26600 | 26600 | 26600 | 26550 | 2121 |
| 485 | 20241129 | 103100 | 4492003500 | 26600 | 26550 | 26650 | 26550 | 850 |
| 486 | 20241129 | 103000 | 4469403300 | 26550 | 26500 | 26600 | 26500 | 564 |
| 487 | 20241129 | 102900 | 4454430150 | 26500 | 26600 | 26600 | 26500 | 751 |
| 488 | 20241129 | 102800 | 4434495900 | 26550 | 26600 | 26600 | 26550 | 488 |
| 489 | 20241129 | 102700 | 4421538200 | 26550 | 26550 | 26600 | 26500 | 584 |
| 490 | 20241129 | 102600 | 4406047100 | 26600 | 26600 | 26650 | 26500 | 632 |
| 491 | 20241129 | 102500 | 4389256850 | 26600 | 26500 | 26650 | 26500 | 8520 |
| 492 | 20241129 | 102400 | 4162860700 | 26500 | 26500 | 26550 | 26500 | 537 |
| 493 | 20241129 | 102300 | 4148621950 | 26500 | 26500 | 26550 | 26450 | 1865 |
| 494 | 20241129 | 102200 | 4099171050 | 26500 | 26500 | 26550 | 26500 | 779 |
| 495 | 20241129 | 102100 | 4078525350 | 26550 | 26600 | 26600 | 26400 | 33101 |
| 496 | 20241129 | 102000 | 3203046350 | 26600 | 26600 | 26650 | 26600 | 954 |
| 497 | 20241129 | 101900 | 3177666350 | 26600 | 26650 | 26700 | 26600 | 637 |
| 498 | 20241129 | 101800 | 3160716500 | 26650 | 26700 | 26700 | 26650 | 1182 |
| 499 | 20241129 | 101700 | 3129214600 | 26650 | 26650 | 26700 | 26650 | 862 |
| 500 | 20241129 | 101600 | 3106237500 | 26650 | 26700 | 26700 | 26650 | 198 |
| 501 | 20241129 | 101500 | 3100958750 | 26650 | 26650 | 26650 | 26600 | 833 |
| 502 | 20241129 | 101400 | 3078787700 | 26600 | 26600 | 26650 | 26600 | 355 |
| 503 | 20241129 | 101300 | 3069342450 | 26600 | 26650 | 26700 | 26600 | 219 |
| 504 | 20241129 | 101200 | 3063509500 | 26600 | 26650 | 26700 | 26600 | 1014 |
| 505 | 20241129 | 101100 | 3036518900 | 26650 | 26650 | 26700 | 26600 | 389 |
| 506 | 20241129 | 101000 | 3026153450 | 26650 | 26600 | 26650 | 26600 | 936 |
| 507 | 20241129 | 100900 | 3001230100 | 26600 | 26600 | 26650 | 26600 | 309 |
| 508 | 20241129 | 100800 | 2993009100 | 26600 | 26650 | 26650 | 26600 | 1050 |
| 509 | 20241129 | 100700 | 2965076750 | 26600 | 26600 | 26650 | 26600 | 689 |
| 510 | 20241129 | 100600 | 2946748750 | 26600 | 26600 | 26650 | 26600 | 1113 |
| 511 | 20241129 | 100500 | 2917141900 | 26600 | 26550 | 26650 | 26550 | 609 |
| 512 | 20241129 | 100400 | 2900940050 | 26550 | 26600 | 26650 | 26500 | 6224 |
| 513 | 20241129 | 100300 | 2735671050 | 26600 | 26650 | 26700 | 26600 | 5776 |
| 514 | 20241129 | 100200 | 2581853050 | 26650 | 26700 | 26700 | 26650 | 3874 |
| 515 | 20241129 | 100100 | 2478602900 | 26700 | 26700 | 26700 | 26650 | 698 |
| 516 | 20241129 | 100000 | 2459990000 | 26650 | 26700 | 26750 | 26650 | 5255 |
| 517 | 20241129 | 095900 | 2319681850 | 26700 | 26700 | 26750 | 26700 | 2117 |
| 518 | 20241129 | 095800 | 2263151900 | 26700 | 26750 | 26800 | 26700 | 1446 |
| 519 | 20241129 | 095700 | 2224495650 | 26750 | 26750 | 26800 | 26750 | 3612 |
| 520 | 20241129 | 095600 | 2127873200 | 26750 | 26800 | 26850 | 26750 | 5254 |
| 521 | 20241129 | 095500 | 1987092400 | 26800 | 26800 | 26850 | 26800 | 640 |
| 522 | 20241129 | 095400 | 1969938600 | 26850 | 26800 | 26850 | 26800 | 1202 |
| 523 | 20241129 | 095300 | 1937696850 | 26800 | 26800 | 26850 | 26800 | 648 |
| 524 | 20241129 | 095200 | 1920318350 | 26800 | 26850 | 26850 | 26800 | 1448 |
| 525 | 20241129 | 095100 | 1881505650 | 26800 | 26800 | 26850 | 26800 | 814 |
| 526 | 20241129 | 095000 | 1859687900 | 26800 | 26850 | 26900 | 26800 | 906 |
| 527 | 20241129 | 094900 | 1835389150 | 26850 | 26850 | 26900 | 26800 | 3860 |
| 528 | 20241129 | 094800 | 1731747400 | 26850 | 26850 | 26900 | 26850 | 495 |
| 529 | 20241129 | 094700 | 1718454150 | 26850 | 26850 | 26950 | 26850 | 1564 |
| 530 | 20241129 | 094600 | 1676401350 | 26850 | 26850 | 26900 | 26850 | 703 |
| 531 | 20241129 | 094500 | 1657521050 | 26900 | 26850 | 26900 | 26850 | 384 |
| 532 | 20241129 | 094400 | 1647207600 | 26900 | 26850 | 26900 | 26850 | 280 |
| 533 | 20241129 | 094300 | 1639682100 | 26850 | 26900 | 26900 | 26850 | 649 |
| 534 | 20241129 | 094200 | 1622255900 | 26900 | 26850 | 26900 | 26850 | 4944 |
| 535 | 20241129 | 094100 | 1489480250 | 26900 | 26950 | 26950 | 26850 | 8625 |
| 536 | 20241129 | 094000 | 1257477300 | 26900 | 26900 | 26950 | 26900 | 1255 |
| 537 | 20241129 | 093900 | 1223714750 | 26900 | 26950 | 26950 | 26900 | 194 |
| 538 | 20241129 | 093800 | 1218488400 | 26900 | 26950 | 26950 | 26900 | 334 |
| 539 | 20241129 | 093700 | 1209501350 | 26900 | 26900 | 26950 | 26900 | 324 |
| 540 | 20241129 | 093600 | 1200785000 | 26900 | 26950 | 26950 | 26900 | 580 |
| 541 | 20241129 | 093500 | 1185154150 | 26950 | 27000 | 27000 | 26950 | 213 |
| 542 | 20241129 | 093400 | 1179412450 | 26950 | 26950 | 27000 | 26950 | 182 |
| 543 | 20241129 | 093300 | 1174506850 | 26950 | 26900 | 27000 | 26900 | 538 |
| 544 | 20241129 | 093200 | 1160009200 | 26900 | 26950 | 26950 | 26900 | 1496 |
| 545 | 20241129 | 093100 | 1119731700 | 26950 | 26950 | 26950 | 26900 | 618 |
| 546 | 20241129 | 093000 | 1103078750 | 26900 | 26950 | 26950 | 26900 | 1874 |
| 547 | 20241129 | 092900 | 1052631950 | 26950 | 26950 | 26950 | 26950 | 97 |
| 548 | 20241129 | 092800 | 1050017800 | 26950 | 26950 | 26950 | 26950 | 1060 |
| 549 | 20241129 | 092700 | 1021450800 | 26950 | 26900 | 26950 | 26900 | 292 |
| 550 | 20241129 | 092600 | 1013592850 | 26900 | 26900 | 26950 | 26900 | 415 |
| 551 | 20241129 | 092500 | 1002417600 | 26950 | 26950 | 26950 | 26900 | 1597 |
| 552 | 20241129 | 092400 | 959449100 | 26900 | 26950 | 26950 | 26900 | 350 |
| 553 | 20241129 | 092300 | 950023300 | 26900 | 26950 | 26950 | 26900 | 4400 |
| 554 | 20241129 | 092200 | 831506400 | 26950 | 27000 | 27000 | 26950 | 550 |
| 555 | 20241129 | 092100 | 816683000 | 27000 | 27000 | 27000 | 26950 | 1259 |
| 556 | 20241129 | 092000 | 782716000 | 26950 | 27000 | 27000 | 26950 | 1277 |
| 557 | 20241129 | 091900 | 748296700 | 27050 | 27000 | 27050 | 27000 | 4354 |
| 558 | 20241129 | 091800 | 630737250 | 27000 | 27050 | 27050 | 27000 | 178 |
| 559 | 20241129 | 091700 | 625927900 | 27000 | 27050 | 27050 | 27000 | 47 |
| 560 | 20241129 | 091600 | 624657900 | 27050 | 27000 | 27050 | 27000 | 113 |
| 561 | 20241129 | 091500 | 621606300 | 27000 | 27050 | 27050 | 27000 | 312 |
| 562 | 20241129 | 091400 | 613181150 | 27050 | 27050 | 27050 | 27000 | 388 |
| 563 | 20241129 | 091300 | 602692400 | 27000 | 27000 | 27050 | 27000 | 325 |
| 564 | 20241129 | 091200 | 593903000 | 27050 | 27000 | 27050 | 27000 | 190 |
| 565 | 20241129 | 091100 | 588771800 | 27000 | 27050 | 27050 | 27000 | 60 |
| 566 | 20241129 | 091000 | 587150550 | 27000 | 27000 | 27050 | 26950 | 2288 |
| 567 | 20241129 | 090900 | 525419400 | 27000 | 27000 | 27000 | 27000 | 525 |
| 568 | 20241129 | 090800 | 511244400 | 27000 | 27000 | 27000 | 26950 | 381 |
| 569 | 20241129 | 090700 | 500957550 | 27000 | 27000 | 27000 | 26950 | 847 |
| 570 | 20241129 | 090600 | 478097950 | 27000 | 27050 | 27050 | 27000 | 563 |
| 571 | 20241129 | 090500 | 462894600 | 27000 | 27050 | 27050 | 26950 | 1229 |
| 572 | 20241129 | 090400 | 429711500 | 27050 | 27050 | 27050 | 26950 | 1874 |
| 573 | 20241129 | 090300 | 379142150 | 27050 | 27050 | 27050 | 27000 | 482 |
| 574 | 20241129 | 090200 | 366113400 | 27050 | 27050 | 27100 | 26950 | 3618 |
| 575 | 20241129 | 090100 | 268437350 | 27000 | 27050 | 27200 | 27000 | 2460 |
| 576 | 20241129 | 090000 | 201782850 | 27050 | 27200 | 27200 | 27000 | 7328 |