32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 3 | 20241127 | 190600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20241127 | 190500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20241127 | 190400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20241127 | 190300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20241127 | 190200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20241127 | 190100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20241127 | 190000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20241127 | 185900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20241127 | 185800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20241127 | 185700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20241127 | 185600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20241127 | 185500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20241127 | 185400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20241127 | 185300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20241127 | 185200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20241127 | 185100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20241127 | 185000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20241127 | 184900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20241127 | 184800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20241127 | 184700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20241127 | 184600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20241127 | 184500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20241127 | 184400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20241127 | 184300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20241127 | 184200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20241127 | 184100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20241127 | 184000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20241127 | 183900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20241127 | 183800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20241127 | 183700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 33 | 20241127 | 183600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20241127 | 183500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20241127 | 183400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20241127 | 183300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20241127 | 183200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20241127 | 183100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20241127 | 183000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20241127 | 182900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20241127 | 182800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20241127 | 182700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20241127 | 182600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20241127 | 182500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20241127 | 182400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20241127 | 182300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20241127 | 182200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20241127 | 182100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20241127 | 182000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20241127 | 181900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20241127 | 181800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20241127 | 181700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20241127 | 181600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20241127 | 181500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20241127 | 181400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20241127 | 181300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20241127 | 181200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20241127 | 181100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20241127 | 181000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20241127 | 180900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20241127 | 180800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20241127 | 180700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 63 | 20241127 | 180600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20241127 | 180500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20241127 | 180400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20241127 | 180300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20241127 | 180200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20241127 | 180100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20241127 | 180000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20241127 | 175900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20241127 | 175800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20241127 | 175700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20241127 | 175600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20241127 | 175500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20241127 | 175400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20241127 | 175300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20241127 | 175200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20241127 | 175100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20241127 | 175000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20241127 | 174900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20241127 | 174800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20241127 | 174700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20241127 | 174600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20241127 | 174500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20241127 | 174400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20241127 | 174300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20241127 | 174200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20241127 | 174100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20241127 | 174000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20241127 | 173900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20241127 | 173800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20241127 | 173700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 93 | 20241127 | 173600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20241127 | 173500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20241127 | 173400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20241127 | 173300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20241127 | 173200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20241127 | 173100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20241127 | 173000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20241127 | 172900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20241127 | 172800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20241127 | 172700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20241127 | 172600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20241127 | 172500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20241127 | 172400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20241127 | 172300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20241127 | 172200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20241127 | 172100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20241127 | 172000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20241127 | 171900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20241127 | 171800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20241127 | 171700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20241127 | 171600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20241127 | 171500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20241127 | 171400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20241127 | 171300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20241127 | 171200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20241127 | 171100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20241127 | 171000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20241127 | 170900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20241127 | 170800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20241127 | 170700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 123 | 20241127 | 170600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20241127 | 170500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20241127 | 170400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20241127 | 170300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20241127 | 170200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20241127 | 170100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20241127 | 170000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20241127 | 165900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20241127 | 165800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20241127 | 165700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20241127 | 165600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20241127 | 165500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20241127 | 165400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20241127 | 165300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20241127 | 165200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20241127 | 165100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20241127 | 165000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20241127 | 164900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20241127 | 164800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20241127 | 164700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20241127 | 164600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20241127 | 164500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20241127 | 164400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20241127 | 164300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20241127 | 164200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20241127 | 164100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20241127 | 164000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20241127 | 163900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20241127 | 163800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20241127 | 163700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 153 | 20241127 | 163600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20241127 | 163500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20241127 | 163400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20241127 | 163300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20241127 | 163200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20241127 | 163100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20241127 | 163000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20241127 | 162900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20241127 | 162800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20241127 | 162700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20241127 | 162600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20241127 | 162500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20241127 | 162400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20241127 | 162300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20241127 | 162200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20241127 | 162100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20241127 | 162000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20241127 | 161900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20241127 | 161800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20241127 | 161700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20241127 | 161600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20241127 | 161500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20241127 | 161400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20241127 | 161300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20241127 | 161200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20241127 | 161100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20241127 | 161000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20241127 | 160900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20241127 | 160800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20241127 | 160700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 183 | 20241127 | 160600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20241127 | 160500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20241127 | 160400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20241127 | 160300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20241127 | 160200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20241127 | 160100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20241127 | 160000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20241127 | 155900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20241127 | 155800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20241127 | 155700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20241127 | 155600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20241127 | 155500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20241127 | 155400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20241127 | 155300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20241127 | 155200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20241127 | 155100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20241127 | 155000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20241127 | 154900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20241127 | 154800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20241127 | 154700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20241127 | 154600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20241127 | 154500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20241127 | 154400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20241127 | 154300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20241127 | 154200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20241127 | 154100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20241127 | 154000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20241127 | 153900 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20241127 | 153800 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20241127 | 153700 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 213 | 20241127 | 153600 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20241127 | 153500 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20241127 | 153400 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20241127 | 153300 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20241127 | 153200 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20241127 | 153100 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20241127 | 153000 | 8515619150 | 30050 | 30050 | 30050 | 30050 | 2909 |
| 220 | 20241127 | 152900 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20241127 | 152800 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20241127 | 152700 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20241127 | 152600 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20241127 | 152500 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20241127 | 152400 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20241127 | 152300 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20241127 | 152200 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20241127 | 152100 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20241127 | 152000 | 8428203700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20241127 | 151900 | 8428203700 | 30000 | 30000 | 30050 | 29950 | 1398 |
| 231 | 20241127 | 151800 | 8386242050 | 30000 | 30000 | 30000 | 29950 | 533 |
| 232 | 20241127 | 151700 | 8370253000 | 30000 | 29950 | 30000 | 29950 | 429 |
| 233 | 20241127 | 151600 | 8357399200 | 29950 | 30000 | 30000 | 29950 | 1195 |
| 234 | 20241127 | 151500 | 8321597700 | 30000 | 30050 | 30050 | 30000 | 3813 |
| 235 | 20241127 | 151400 | 8207191650 | 30050 | 30050 | 30100 | 30050 | 1462 |
| 236 | 20241127 | 151300 | 8163252400 | 30050 | 30100 | 30100 | 30050 | 407 |
| 237 | 20241127 | 151200 | 8151018000 | 30100 | 30100 | 30100 | 30050 | 1378 |
| 238 | 20241127 | 151100 | 8109607650 | 30100 | 30100 | 30100 | 30050 | 561 |
| 239 | 20241127 | 151000 | 8092736550 | 30100 | 30050 | 30100 | 30050 | 363 |
| 240 | 20241127 | 150900 | 8081826100 | 30050 | 30100 | 30100 | 30050 | 292 |
| 241 | 20241127 | 150800 | 8073046950 | 30100 | 30100 | 30100 | 30050 | 265 |
| 242 | 20241127 | 150700 | 8065075500 | 30050 | 30050 | 30100 | 30050 | 247 |
| 243 | 20241127 | 150600 | 8057650500 | 30050 | 30050 | 30100 | 30000 | 1502 |
| 244 | 20241127 | 150500 | 8012516650 | 30050 | 30000 | 30050 | 30000 | 945 |
| 245 | 20241127 | 150400 | 7984165600 | 30000 | 30000 | 30000 | 29950 | 228 |
| 246 | 20241127 | 150300 | 7977326900 | 30000 | 29950 | 30000 | 29950 | 753 |
| 247 | 20241127 | 150200 | 7954770250 | 29950 | 30000 | 30000 | 29950 | 379 |
| 248 | 20241127 | 150100 | 7943415050 | 30000 | 29950 | 30000 | 29950 | 461 |
| 249 | 20241127 | 150000 | 7929606050 | 30000 | 30000 | 30000 | 29950 | 594 |
| 250 | 20241127 | 145900 | 7911788600 | 30000 | 30000 | 30000 | 29950 | 178 |
| 251 | 20241127 | 145800 | 7906450050 | 30000 | 29900 | 30000 | 29900 | 1343 |
| 252 | 20241127 | 145700 | 7866220600 | 29950 | 29950 | 29950 | 29850 | 1669 |
| 253 | 20241127 | 145600 | 7816380700 | 29950 | 29900 | 29950 | 29900 | 785 |
| 254 | 20241127 | 145500 | 7792903100 | 29900 | 29950 | 30000 | 29900 | 235 |
| 255 | 20241127 | 145400 | 7785867200 | 29950 | 30000 | 30000 | 29950 | 176 |
| 256 | 20241127 | 145300 | 7780589800 | 30000 | 30000 | 30000 | 29900 | 775 |
| 257 | 20241127 | 145200 | 7757411100 | 30000 | 30000 | 30000 | 29950 | 1059 |
| 258 | 20241127 | 145100 | 7725691300 | 29950 | 30100 | 30100 | 29950 | 143 |
| 259 | 20241127 | 145000 | 7721401050 | 30100 | 30150 | 30150 | 30000 | 5103 |
| 260 | 20241127 | 144900 | 7568276450 | 30100 | 30100 | 30100 | 30050 | 95 |
| 261 | 20241127 | 144800 | 7565417050 | 30150 | 30150 | 30150 | 30100 | 276 |
| 262 | 20241127 | 144700 | 7557107250 | 30150 | 30100 | 30150 | 30100 | 647 |
| 263 | 20241127 | 144600 | 7537631500 | 30100 | 30150 | 30150 | 30050 | 237 |
| 264 | 20241127 | 144500 | 7530502850 | 30150 | 30100 | 30150 | 30100 | 451 |
| 265 | 20241127 | 144400 | 7516925100 | 30100 | 30150 | 30150 | 30050 | 540 |
| 266 | 20241127 | 144300 | 7500686750 | 30150 | 30150 | 30150 | 30100 | 110 |
| 267 | 20241127 | 144200 | 7497372700 | 30150 | 30150 | 30150 | 30100 | 415 |
| 268 | 20241127 | 144100 | 7484879700 | 30150 | 30200 | 30200 | 30100 | 123 |
| 269 | 20241127 | 144000 | 7481171400 | 30150 | 30200 | 30200 | 30150 | 65 |
| 270 | 20241127 | 143900 | 7479210900 | 30200 | 30200 | 30200 | 30150 | 26 |
| 271 | 20241127 | 143800 | 7478425900 | 30200 | 30200 | 30200 | 30200 | 36 |
| 272 | 20241127 | 143700 | 7477338700 | 30200 | 30200 | 30200 | 30150 | 135 |
| 273 | 20241127 | 143600 | 7473267300 | 30200 | 30200 | 30200 | 30150 | 42 |
| 274 | 20241127 | 143500 | 7471999700 | 30200 | 30250 | 30250 | 30200 | 482 |
| 275 | 20241127 | 143400 | 7457442400 | 30250 | 30200 | 30250 | 30200 | 160 |
| 276 | 20241127 | 143300 | 7452609350 | 30200 | 30250 | 30250 | 30050 | 443 |
| 277 | 20241127 | 143200 | 7439262400 | 30250 | 30100 | 30250 | 30100 | 2893 |
| 278 | 20241127 | 143100 | 7351990200 | 30100 | 30100 | 30100 | 30000 | 658 |
| 279 | 20241127 | 143000 | 7332198650 | 30100 | 30100 | 30100 | 30000 | 148 |
| 280 | 20241127 | 142900 | 7327756800 | 30100 | 30100 | 30100 | 30000 | 258 |
| 281 | 20241127 | 142800 | 7319996250 | 30050 | 30100 | 30100 | 30050 | 58 |
| 282 | 20241127 | 142700 | 7318252950 | 30150 | 30100 | 30150 | 30050 | 217 |
| 283 | 20241127 | 142600 | 7311722300 | 30100 | 30100 | 30150 | 30050 | 314 |
| 284 | 20241127 | 142500 | 7302278200 | 30050 | 30100 | 30150 | 30050 | 630 |
| 285 | 20241127 | 142400 | 7283318950 | 30150 | 30150 | 30150 | 30100 | 190 |
| 286 | 20241127 | 142300 | 7277591850 | 30150 | 30100 | 30150 | 30100 | 898 |
| 287 | 20241127 | 142200 | 7250560100 | 30100 | 30100 | 30150 | 30100 | 1275 |
| 288 | 20241127 | 142100 | 7212158600 | 30100 | 30150 | 30150 | 30000 | 2149 |
| 289 | 20241127 | 142000 | 7147588700 | 30150 | 30200 | 30200 | 30100 | 2544 |
| 290 | 20241127 | 141900 | 7070889700 | 30200 | 30250 | 30250 | 30150 | 405 |
| 291 | 20241127 | 141800 | 7058663550 | 30250 | 30250 | 30250 | 30200 | 68 |
| 292 | 20241127 | 141700 | 7056609600 | 30200 | 30250 | 30250 | 30200 | 169 |
| 293 | 20241127 | 141600 | 7051504100 | 30250 | 30200 | 30250 | 30200 | 85 |
| 294 | 20241127 | 141500 | 7048935900 | 30200 | 30150 | 30200 | 30150 | 317 |
| 295 | 20241127 | 141400 | 7039367000 | 30150 | 30200 | 30200 | 30100 | 225 |
| 296 | 20241127 | 141300 | 7032589750 | 30100 | 30250 | 30250 | 30100 | 156 |
| 297 | 20241127 | 141200 | 7027888250 | 30200 | 30200 | 30250 | 30200 | 21 |
| 298 | 20241127 | 141100 | 7027253900 | 30250 | 30250 | 30250 | 30050 | 542 |
| 299 | 20241127 | 141000 | 7010926950 | 30250 | 30200 | 30250 | 30150 | 1004 |
| 300 | 20241127 | 140900 | 6980605900 | 30200 | 30150 | 30200 | 30100 | 312 |
| 301 | 20241127 | 140800 | 6971204550 | 30150 | 30250 | 30250 | 30150 | 432 |
| 302 | 20241127 | 140700 | 6958165350 | 30250 | 30250 | 30250 | 30200 | 98 |
| 303 | 20241127 | 140600 | 6955203700 | 30250 | 30300 | 30300 | 30250 | 127 |
| 304 | 20241127 | 140500 | 6951360600 | 30300 | 30300 | 30350 | 30250 | 1024 |
| 305 | 20241127 | 140400 | 6920329000 | 30350 | 30300 | 30350 | 30100 | 2742 |
| 306 | 20241127 | 140300 | 6837289950 | 30250 | 30150 | 30250 | 30100 | 4625 |
| 307 | 20241127 | 140200 | 6697617300 | 30150 | 30100 | 30150 | 30050 | 545 |
| 308 | 20241127 | 140100 | 6681189500 | 30000 | 30100 | 30150 | 30000 | 838 |
| 309 | 20241127 | 140000 | 6655954300 | 30100 | 30050 | 30100 | 29950 | 2000 |
| 310 | 20241127 | 135900 | 6595872200 | 30050 | 30000 | 30050 | 29950 | 307 |
| 311 | 20241127 | 135800 | 6586664550 | 30000 | 30000 | 30000 | 29900 | 179 |
| 312 | 20241127 | 135700 | 6581306350 | 30000 | 30000 | 30000 | 29950 | 494 |
| 313 | 20241127 | 135600 | 6566490450 | 30000 | 30000 | 30000 | 29950 | 75 |
| 314 | 20241127 | 135500 | 6564243350 | 30000 | 29950 | 30000 | 29950 | 912 |
| 315 | 20241127 | 135400 | 6536927600 | 29900 | 30000 | 30000 | 29900 | 1003 |
| 316 | 20241127 | 135300 | 6506928900 | 30000 | 29950 | 30000 | 29950 | 155 |
| 317 | 20241127 | 135200 | 6502280050 | 30000 | 30000 | 30000 | 29900 | 59 |
| 318 | 20241127 | 135100 | 6500512700 | 30000 | 30050 | 30050 | 30000 | 1049 |
| 319 | 20241127 | 135000 | 6469036550 | 30000 | 30000 | 30050 | 29900 | 595 |
| 320 | 20241127 | 134900 | 6451191500 | 30000 | 29950 | 30000 | 29900 | 729 |
| 321 | 20241127 | 134800 | 6429357250 | 30000 | 29950 | 30000 | 29900 | 489 |
| 322 | 20241127 | 134700 | 6414711500 | 29950 | 29900 | 29950 | 29900 | 384 |
| 323 | 20241127 | 134600 | 6403220200 | 29950 | 30000 | 30000 | 29900 | 143 |
| 324 | 20241127 | 134500 | 6398941650 | 30000 | 30000 | 30000 | 29950 | 248 |
| 325 | 20241127 | 134400 | 6391513550 | 30000 | 29950 | 30000 | 29950 | 326 |
| 326 | 20241127 | 134300 | 6381748900 | 29950 | 30000 | 30000 | 29900 | 532 |
| 327 | 20241127 | 134200 | 6365816100 | 30000 | 30000 | 30000 | 29950 | 556 |
| 328 | 20241127 | 134100 | 6349140750 | 30000 | 30000 | 30000 | 29950 | 282 |
| 329 | 20241127 | 134000 | 6340680950 | 29950 | 30000 | 30000 | 29950 | 184 |
| 330 | 20241127 | 133900 | 6335167600 | 30000 | 30050 | 30050 | 30000 | 164 |
| 331 | 20241127 | 133800 | 6330246800 | 30050 | 30050 | 30100 | 29950 | 753 |
| 332 | 20241127 | 133700 | 6307656400 | 30050 | 30000 | 30100 | 30000 | 852 |
| 333 | 20241127 | 133600 | 6282065500 | 29950 | 30050 | 30050 | 29950 | 475 |
| 334 | 20241127 | 133500 | 6267828350 | 30050 | 30050 | 30050 | 30000 | 719 |
| 335 | 20241127 | 133400 | 6246256250 | 30050 | 30000 | 30050 | 30000 | 55 |
| 336 | 20241127 | 133300 | 6244606050 | 29900 | 30050 | 30050 | 29900 | 821 |
| 337 | 20241127 | 133200 | 6220003550 | 30050 | 30100 | 30100 | 30050 | 38 |
| 338 | 20241127 | 133100 | 6218861250 | 30050 | 30050 | 30100 | 30000 | 505 |
| 339 | 20241127 | 133000 | 6203688250 | 30100 | 30100 | 30100 | 30050 | 91 |
| 340 | 20241127 | 132900 | 6200951400 | 30100 | 30100 | 30100 | 30050 | 704 |
| 341 | 20241127 | 132800 | 6179773650 | 30050 | 30100 | 30100 | 30050 | 162 |
| 342 | 20241127 | 132700 | 6174901700 | 30050 | 30150 | 30150 | 30000 | 772 |
| 343 | 20241127 | 132600 | 6151705550 | 30150 | 30150 | 30150 | 30100 | 194 |
| 344 | 20241127 | 132500 | 6145860450 | 30100 | 30150 | 30150 | 30050 | 363 |
| 345 | 20241127 | 132400 | 6134939150 | 30100 | 30150 | 30150 | 30100 | 153 |
| 346 | 20241127 | 132300 | 6130331250 | 30150 | 30150 | 30200 | 30100 | 259 |
| 347 | 20241127 | 132200 | 6122518900 | 30150 | 30200 | 30200 | 30150 | 488 |
| 348 | 20241127 | 132100 | 6107804100 | 30200 | 30150 | 30200 | 30150 | 123 |
| 349 | 20241127 | 132000 | 6104093100 | 30150 | 30150 | 30200 | 30100 | 182 |
| 350 | 20241127 | 131900 | 6098604850 | 30200 | 30200 | 30200 | 30150 | 1618 |
| 351 | 20241127 | 131800 | 6049784950 | 30150 | 30200 | 30200 | 30150 | 93 |
| 352 | 20241127 | 131700 | 6046980200 | 30150 | 30150 | 30250 | 30150 | 815 |
| 353 | 20241127 | 131600 | 6022370150 | 30150 | 30250 | 30250 | 30100 | 1243 |
| 354 | 20241127 | 131500 | 5984857450 | 30250 | 30200 | 30250 | 30150 | 3196 |
| 355 | 20241127 | 131400 | 5888252750 | 30200 | 30100 | 30200 | 30050 | 836 |
| 356 | 20241127 | 131300 | 5863072400 | 30100 | 29900 | 30150 | 29850 | 3530 |
| 357 | 20241127 | 131200 | 5756905200 | 30000 | 29950 | 30000 | 29850 | 570 |
| 358 | 20241127 | 131100 | 5739851400 | 29950 | 29950 | 29950 | 29900 | 25 |
| 359 | 20241127 | 131000 | 5739102900 | 29900 | 29950 | 29950 | 29900 | 151 |
| 360 | 20241127 | 130900 | 5734587450 | 29950 | 29900 | 29950 | 29850 | 87 |
| 361 | 20241127 | 130800 | 5731986050 | 29900 | 29950 | 29950 | 29850 | 157 |
| 362 | 20241127 | 130700 | 5727291150 | 29950 | 29950 | 29950 | 29950 | 594 |
| 363 | 20241127 | 130600 | 5709500850 | 29950 | 29950 | 29950 | 29900 | 28 |
| 364 | 20241127 | 130500 | 5708662300 | 29850 | 29950 | 29950 | 29850 | 543 |
| 365 | 20241127 | 130400 | 5692448500 | 29950 | 29950 | 29950 | 29900 | 45 |
| 366 | 20241127 | 130300 | 5691101300 | 29950 | 30000 | 30000 | 29850 | 225 |
| 367 | 20241127 | 130200 | 5684373100 | 29900 | 30000 | 30000 | 29900 | 220 |
| 368 | 20241127 | 130100 | 5677783650 | 30000 | 30000 | 30000 | 29950 | 213 |
| 369 | 20241127 | 130000 | 5671402800 | 30000 | 30100 | 30100 | 30000 | 690 |
| 370 | 20241127 | 125900 | 5650692000 | 30100 | 30100 | 30100 | 30050 | 1750 |
| 371 | 20241127 | 125800 | 5598078100 | 30100 | 30050 | 30100 | 30000 | 1263 |
| 372 | 20241127 | 125700 | 5560113550 | 30000 | 29950 | 30050 | 29950 | 2114 |
| 373 | 20241127 | 125600 | 5496672100 | 29950 | 29950 | 30000 | 29950 | 2394 |
| 374 | 20241127 | 125500 | 5424867850 | 29950 | 29900 | 30000 | 29600 | 3006 |
| 375 | 20241127 | 125400 | 5335132750 | 29900 | 29950 | 29950 | 29650 | 1664 |
| 376 | 20241127 | 125300 | 5285383000 | 29950 | 29650 | 29950 | 29650 | 9498 |
| 377 | 20241127 | 125200 | 5002102100 | 29650 | 29650 | 29650 | 29600 | 779 |
| 378 | 20241127 | 125100 | 4979012200 | 29600 | 29650 | 29650 | 29600 | 71 |
| 379 | 20241127 | 125000 | 4976908850 | 29650 | 29650 | 29650 | 29600 | 119 |
| 380 | 20241127 | 124900 | 4973382950 | 29650 | 29650 | 29650 | 29600 | 293 |
| 381 | 20241127 | 124800 | 4964697200 | 29650 | 29600 | 29650 | 29600 | 660 |
| 382 | 20241127 | 124700 | 4945160350 | 29600 | 29600 | 29600 | 29550 | 242 |
| 383 | 20241127 | 124600 | 4938008600 | 29550 | 29600 | 29600 | 29550 | 122 |
| 384 | 20241127 | 124500 | 4934402900 | 29550 | 29600 | 29600 | 29550 | 39 |
| 385 | 20241127 | 124400 | 4933248650 | 29500 | 29550 | 29550 | 29500 | 347 |
| 386 | 20241127 | 124300 | 4922998850 | 29550 | 29550 | 29550 | 29450 | 429 |
| 387 | 20241127 | 124200 | 4910344400 | 29600 | 29600 | 29600 | 29550 | 132 |
| 388 | 20241127 | 124100 | 4906441350 | 29600 | 29550 | 29600 | 29500 | 868 |
| 389 | 20241127 | 124000 | 4880804750 | 29550 | 29500 | 29550 | 29500 | 47 |
| 390 | 20241127 | 123900 | 4879417550 | 29550 | 29550 | 29550 | 29500 | 92 |
| 391 | 20241127 | 123800 | 4876701450 | 29550 | 29550 | 29550 | 29500 | 126 |
| 392 | 20241127 | 123700 | 4872983850 | 29550 | 29500 | 29550 | 29500 | 594 |
| 393 | 20241127 | 123600 | 4855460350 | 29500 | 29550 | 29550 | 29500 | 625 |
| 394 | 20241127 | 123500 | 4837021650 | 29500 | 29500 | 29550 | 29500 | 1058 |
| 395 | 20241127 | 123400 | 4805810400 | 29550 | 29550 | 29550 | 29500 | 18 |
| 396 | 20241127 | 123300 | 4805278650 | 29500 | 29600 | 29600 | 29500 | 411 |
| 397 | 20241127 | 123200 | 4793135450 | 29600 | 29600 | 29600 | 29550 | 519 |
| 398 | 20241127 | 123100 | 4777798400 | 29550 | 29550 | 29600 | 29550 | 16 |
| 399 | 20241127 | 123000 | 4777324950 | 29600 | 29600 | 29600 | 29550 | 295 |
| 400 | 20241127 | 122900 | 4768606050 | 29600 | 29600 | 29600 | 29550 | 114 |
| 401 | 20241127 | 122800 | 4765231750 | 29600 | 29600 | 29600 | 29550 | 104 |
| 402 | 20241127 | 122700 | 4762155150 | 29600 | 29600 | 29600 | 29550 | 91 |
| 403 | 20241127 | 122600 | 4759464000 | 29600 | 29600 | 29600 | 29550 | 189 |
| 404 | 20241127 | 122500 | 4753871250 | 29600 | 29600 | 29600 | 29550 | 77 |
| 405 | 20241127 | 122400 | 4751592100 | 29600 | 29600 | 29600 | 29550 | 106 |
| 406 | 20241127 | 122300 | 4748458700 | 29600 | 29600 | 29600 | 29550 | 677 |
| 407 | 20241127 | 122200 | 4728427900 | 29600 | 29600 | 29600 | 29600 | 8 |
| 408 | 20241127 | 122100 | 4728191100 | 29550 | 29600 | 29600 | 29550 | 737 |
| 409 | 20241127 | 122000 | 4706406250 | 29600 | 29600 | 29600 | 29550 | 98 |
| 410 | 20241127 | 121900 | 4703508500 | 29600 | 29600 | 29600 | 29550 | 191 |
| 411 | 20241127 | 121800 | 4697864000 | 29550 | 29600 | 29600 | 29550 | 104 |
| 412 | 20241127 | 121700 | 4694788150 | 29600 | 29650 | 29650 | 29550 | 158 |
| 413 | 20241127 | 121600 | 4690111100 | 29650 | 29600 | 29650 | 29550 | 102 |
| 414 | 20241127 | 121500 | 4687093600 | 29650 | 29650 | 29650 | 29550 | 67 |
| 415 | 20241127 | 121400 | 4685111700 | 29650 | 29600 | 29650 | 29550 | 551 |
| 416 | 20241127 | 121300 | 4668818650 | 29650 | 29650 | 29650 | 29600 | 66 |
| 417 | 20241127 | 121200 | 4666864300 | 29650 | 29650 | 29650 | 29600 | 53 |
| 418 | 20241127 | 121100 | 4665294500 | 29650 | 29700 | 29700 | 29600 | 343 |
| 419 | 20241127 | 121000 | 4655126450 | 29700 | 29700 | 29700 | 29600 | 484 |
| 420 | 20241127 | 120900 | 4640783350 | 29700 | 29700 | 29700 | 29650 | 63 |
| 421 | 20241127 | 120800 | 4638913950 | 29700 | 29700 | 29700 | 29600 | 290 |
| 422 | 20241127 | 120700 | 4630328450 | 29700 | 29700 | 29700 | 29650 | 101 |
| 423 | 20241127 | 120600 | 4627332850 | 29700 | 29700 | 29700 | 29650 | 41 |
| 424 | 20241127 | 120500 | 4626115300 | 29700 | 29700 | 29700 | 29650 | 98 |
| 425 | 20241127 | 120400 | 4623208350 | 29700 | 29600 | 29700 | 29600 | 857 |
| 426 | 20241127 | 120300 | 4597805800 | 29600 | 29650 | 29650 | 29600 | 68 |
| 427 | 20241127 | 120200 | 4595789750 | 29600 | 29650 | 29650 | 29600 | 63 |
| 428 | 20241127 | 120100 | 4593923450 | 29650 | 29600 | 29650 | 29550 | 129 |
| 429 | 20241127 | 120000 | 4590104700 | 29600 | 29650 | 29650 | 29550 | 111 |
| 430 | 20241127 | 115900 | 4586822600 | 29650 | 29550 | 29650 | 29550 | 460 |
| 431 | 20241127 | 115800 | 4573226300 | 29600 | 29600 | 29650 | 29550 | 141 |
| 432 | 20241127 | 115700 | 4569056350 | 29650 | 29650 | 29650 | 29600 | 387 |
| 433 | 20241127 | 115600 | 4557600650 | 29650 | 29650 | 29650 | 29600 | 78 |
| 434 | 20241127 | 115500 | 4555289000 | 29650 | 29600 | 29650 | 29600 | 206 |
| 435 | 20241127 | 115400 | 4549186700 | 29650 | 29650 | 29650 | 29600 | 209 |
| 436 | 20241127 | 115300 | 4542999000 | 29650 | 29650 | 29650 | 29600 | 58 |
| 437 | 20241127 | 115200 | 4541280950 | 29600 | 29650 | 29650 | 29600 | 56 |
| 438 | 20241127 | 115100 | 4539623050 | 29650 | 29650 | 29650 | 29550 | 97 |
| 439 | 20241127 | 115000 | 4536751300 | 29650 | 29600 | 29650 | 29600 | 103 |
| 440 | 20241127 | 114900 | 4533701250 | 29650 | 29600 | 29650 | 29550 | 29 |
| 441 | 20241127 | 114800 | 4532842550 | 29550 | 29650 | 29650 | 29500 | 527 |
| 442 | 20241127 | 114700 | 4517263900 | 29600 | 29650 | 29650 | 29600 | 86 |
| 443 | 20241127 | 114600 | 4514716500 | 29600 | 29650 | 29650 | 29550 | 204 |
| 444 | 20241127 | 114500 | 4508678450 | 29650 | 29650 | 29650 | 29600 | 75 |
| 445 | 20241127 | 114400 | 4506457350 | 29650 | 29600 | 29650 | 29600 | 130 |
| 446 | 20241127 | 114300 | 4502608200 | 29650 | 29650 | 29650 | 29600 | 516 |
| 447 | 20241127 | 114200 | 4487311300 | 29650 | 29650 | 29650 | 29600 | 118 |
| 448 | 20241127 | 114100 | 4483817450 | 29600 | 29650 | 29650 | 29600 | 119 |
| 449 | 20241127 | 114000 | 4480293800 | 29650 | 29650 | 29650 | 29650 | 13 |
| 450 | 20241127 | 113900 | 4479908350 | 29650 | 29600 | 29650 | 29600 | 204 |
| 451 | 20241127 | 113800 | 4473868000 | 29550 | 29650 | 29650 | 29550 | 723 |
| 452 | 20241127 | 113700 | 4452501500 | 29650 | 29600 | 29650 | 29500 | 600 |
| 453 | 20241127 | 113600 | 4434771500 | 29650 | 29650 | 29650 | 29600 | 114 |
| 454 | 20241127 | 113500 | 4431393750 | 29600 | 29650 | 29650 | 29600 | 232 |
| 455 | 20241127 | 113400 | 4424525550 | 29650 | 29650 | 29650 | 29600 | 117 |
| 456 | 20241127 | 113300 | 4421058350 | 29700 | 29700 | 29700 | 29700 | 21 |
| 457 | 20241127 | 113200 | 4420434650 | 29700 | 29700 | 29700 | 29650 | 203 |
| 458 | 20241127 | 113100 | 4414409650 | 29700 | 29700 | 29700 | 29650 | 25 |
| 459 | 20241127 | 113000 | 4413667200 | 29700 | 29700 | 29700 | 29650 | 63 |
| 460 | 20241127 | 112900 | 4411797700 | 29700 | 29750 | 29750 | 29700 | 113 |
| 461 | 20241127 | 112800 | 4408438250 | 29750 | 29750 | 29750 | 29700 | 29 |
| 462 | 20241127 | 112700 | 4407575550 | 29750 | 29700 | 29750 | 29650 | 86 |
| 463 | 20241127 | 112600 | 4405020700 | 29600 | 29750 | 29750 | 29550 | 684 |
| 464 | 20241127 | 112500 | 4384774850 | 29750 | 29800 | 29800 | 29700 | 226 |
| 465 | 20241127 | 112400 | 4378045100 | 29800 | 29700 | 29800 | 29600 | 1602 |
| 466 | 20241127 | 112300 | 4330453250 | 29700 | 29700 | 29700 | 29650 | 75 |
| 467 | 20241127 | 112200 | 4328227450 | 29650 | 29600 | 29650 | 29550 | 3245 |
| 468 | 20241127 | 112100 | 4232160150 | 29600 | 29600 | 29600 | 29550 | 83 |
| 469 | 20241127 | 112000 | 4229705850 | 29600 | 29550 | 29600 | 29550 | 2535 |
| 470 | 20241127 | 111900 | 4154796050 | 29550 | 29550 | 29550 | 29500 | 30 |
| 471 | 20241127 | 111800 | 4153909650 | 29500 | 29550 | 29550 | 29500 | 898 |
| 472 | 20241127 | 111700 | 4127417700 | 29550 | 29450 | 29550 | 29450 | 4610 |
| 473 | 20241127 | 111600 | 3991429900 | 29450 | 29500 | 29500 | 29450 | 500 |
| 474 | 20241127 | 111500 | 3976701000 | 29500 | 29500 | 29500 | 29450 | 521 |
| 475 | 20241127 | 111400 | 3961355750 | 29500 | 29500 | 29500 | 29450 | 297 |
| 476 | 20241127 | 111300 | 3952608000 | 29450 | 29500 | 29500 | 29450 | 555 |
| 477 | 20241127 | 111200 | 3936262000 | 29450 | 29500 | 29500 | 29450 | 120 |
| 478 | 20241127 | 111100 | 3932726700 | 29450 | 29500 | 29500 | 29450 | 173 |
| 479 | 20241127 | 111000 | 3927626150 | 29500 | 29450 | 29500 | 29450 | 378 |
| 480 | 20241127 | 110900 | 3916488300 | 29500 | 29550 | 29550 | 29450 | 1506 |
| 481 | 20241127 | 110800 | 3872063750 | 29550 | 29550 | 29550 | 29500 | 121 |
| 482 | 20241127 | 110700 | 3868492600 | 29500 | 29550 | 29550 | 29500 | 124 |
| 483 | 20241127 | 110600 | 3864833000 | 29500 | 29550 | 29550 | 29500 | 313 |
| 484 | 20241127 | 110500 | 3855598850 | 29550 | 29550 | 29550 | 29500 | 613 |
| 485 | 20241127 | 110400 | 3837514500 | 29500 | 29550 | 29550 | 29500 | 622 |
| 486 | 20241127 | 110300 | 3819163950 | 29500 | 29550 | 29550 | 29500 | 95 |
| 487 | 20241127 | 110200 | 3816360400 | 29550 | 29550 | 29550 | 29500 | 708 |
| 488 | 20241127 | 110100 | 3795473700 | 29550 | 29500 | 29550 | 29500 | 79 |
| 489 | 20241127 | 110000 | 3793141900 | 29550 | 29450 | 29550 | 29450 | 395 |
| 490 | 20241127 | 105900 | 3781489750 | 29450 | 29550 | 29550 | 29450 | 3472 |
| 491 | 20241127 | 105800 | 3679069900 | 29500 | 29500 | 29600 | 29500 | 747 |
| 492 | 20241127 | 105700 | 3657002550 | 29500 | 29550 | 29600 | 29500 | 1421 |
| 493 | 20241127 | 105600 | 3615016100 | 29600 | 29550 | 29600 | 29550 | 317 |
| 494 | 20241127 | 105500 | 3605637000 | 29600 | 29550 | 29600 | 29550 | 367 |
| 495 | 20241127 | 105400 | 3594782600 | 29550 | 29600 | 29600 | 29550 | 240 |
| 496 | 20241127 | 105300 | 3587687650 | 29600 | 29600 | 29600 | 29550 | 2044 |
| 497 | 20241127 | 105200 | 3527220600 | 29650 | 29600 | 29650 | 29600 | 200 |
| 498 | 20241127 | 105100 | 3521298250 | 29650 | 29650 | 29650 | 29600 | 259 |
| 499 | 20241127 | 105000 | 3513630250 | 29600 | 29700 | 29700 | 29600 | 1345 |
| 500 | 20241127 | 104900 | 3473810500 | 29700 | 29650 | 29700 | 29650 | 363 |
| 501 | 20241127 | 104800 | 3463045000 | 29700 | 29700 | 29700 | 29650 | 198 |
| 502 | 20241127 | 104700 | 3457173050 | 29700 | 29600 | 29700 | 29600 | 287 |
| 503 | 20241127 | 104600 | 3448666350 | 29600 | 29650 | 29650 | 29600 | 566 |
| 504 | 20241127 | 104500 | 3431891000 | 29650 | 29650 | 29650 | 29600 | 272 |
| 505 | 20241127 | 104400 | 3423831200 | 29650 | 29550 | 29650 | 29550 | 853 |
| 506 | 20241127 | 104300 | 3398575300 | 29550 | 29550 | 29600 | 29550 | 435 |
| 507 | 20241127 | 104200 | 3385708350 | 29600 | 29600 | 29600 | 29550 | 951 |
| 508 | 20241127 | 104100 | 3357582450 | 29550 | 29550 | 29600 | 29500 | 1454 |
| 509 | 20241127 | 104000 | 3314623200 | 29500 | 29550 | 29550 | 29500 | 602 |
| 510 | 20241127 | 103900 | 3296861800 | 29500 | 29550 | 29550 | 29500 | 116 |
| 511 | 20241127 | 103800 | 3293438000 | 29550 | 29550 | 29600 | 29550 | 419 |
| 512 | 20241127 | 103700 | 3281055900 | 29550 | 29550 | 29600 | 29550 | 138 |
| 513 | 20241127 | 103600 | 3276977150 | 29600 | 29600 | 29600 | 29550 | 450 |
| 514 | 20241127 | 103500 | 3263676800 | 29600 | 29550 | 29600 | 29550 | 259 |
| 515 | 20241127 | 103400 | 3256022050 | 29600 | 29550 | 29600 | 29550 | 840 |
| 516 | 20241127 | 103300 | 3231199000 | 29600 | 29600 | 29600 | 29550 | 89 |
| 517 | 20241127 | 103200 | 3228567400 | 29550 | 29600 | 29600 | 29550 | 185 |
| 518 | 20241127 | 103100 | 3223098250 | 29550 | 29600 | 29600 | 29550 | 550 |
| 519 | 20241127 | 103000 | 3206844800 | 29600 | 29600 | 29600 | 29550 | 279 |
| 520 | 20241127 | 102900 | 3198593450 | 29600 | 29650 | 29650 | 29550 | 361 |
| 521 | 20241127 | 102800 | 3187917350 | 29600 | 29550 | 29650 | 29550 | 122 |
| 522 | 20241127 | 102700 | 3184305350 | 29550 | 29650 | 29700 | 29550 | 1271 |
| 523 | 20241127 | 102600 | 3146628900 | 29650 | 29600 | 29650 | 29600 | 476 |
| 524 | 20241127 | 102500 | 3132537100 | 29650 | 29650 | 29650 | 29600 | 493 |
| 525 | 20241127 | 102400 | 3117942450 | 29650 | 29650 | 29650 | 29600 | 170 |
| 526 | 20241127 | 102300 | 3112906950 | 29650 | 29600 | 29650 | 29600 | 125 |
| 527 | 20241127 | 102200 | 3109205900 | 29600 | 29600 | 29650 | 29550 | 264 |
| 528 | 20241127 | 102100 | 3101392900 | 29650 | 29600 | 29650 | 29550 | 1477 |
| 529 | 20241127 | 102000 | 3057682550 | 29650 | 29700 | 29700 | 29600 | 549 |
| 530 | 20241127 | 101900 | 3041409800 | 29700 | 29700 | 29700 | 29650 | 114 |
| 531 | 20241127 | 101800 | 3038027750 | 29700 | 29650 | 29700 | 29600 | 369 |
| 532 | 20241127 | 101700 | 3027096550 | 29600 | 29650 | 29700 | 29600 | 280 |
| 533 | 20241127 | 101600 | 3018791900 | 29650 | 29700 | 29750 | 29650 | 1471 |
| 534 | 20241127 | 101500 | 2975156400 | 29700 | 29700 | 29700 | 29650 | 669 |
| 535 | 20241127 | 101400 | 2955292300 | 29650 | 29650 | 29650 | 29600 | 418 |
| 536 | 20241127 | 101300 | 2942899750 | 29650 | 29600 | 29650 | 29600 | 159 |
| 537 | 20241127 | 101200 | 2938192750 | 29600 | 29600 | 29650 | 29600 | 557 |
| 538 | 20241127 | 101100 | 2921705400 | 29550 | 29600 | 29600 | 29550 | 116 |
| 539 | 20241127 | 101000 | 2918276900 | 29600 | 29600 | 29600 | 29550 | 312 |
| 540 | 20241127 | 100900 | 2909051450 | 29550 | 29600 | 29650 | 29550 | 584 |
| 541 | 20241127 | 100800 | 2891792650 | 29600 | 29600 | 29650 | 29600 | 391 |
| 542 | 20241127 | 100700 | 2880218600 | 29600 | 29600 | 29650 | 29600 | 514 |
| 543 | 20241127 | 100600 | 2865003600 | 29650 | 29600 | 29650 | 29600 | 117 |
| 544 | 20241127 | 100500 | 2861538950 | 29600 | 29700 | 29700 | 29600 | 88 |
| 545 | 20241127 | 100400 | 2858930400 | 29650 | 29700 | 29700 | 29650 | 797 |
| 546 | 20241127 | 100300 | 2835282650 | 29700 | 29700 | 29700 | 29650 | 623 |
| 547 | 20241127 | 100200 | 2816790050 | 29700 | 29650 | 29700 | 29650 | 741 |
| 548 | 20241127 | 100100 | 2794794900 | 29650 | 29650 | 29700 | 29600 | 276 |
| 549 | 20241127 | 100000 | 2786611700 | 29650 | 29600 | 29650 | 29550 | 1248 |
| 550 | 20241127 | 095900 | 2749652850 | 29550 | 29600 | 29600 | 29550 | 184 |
| 551 | 20241127 | 095800 | 2744212100 | 29600 | 29650 | 29650 | 29500 | 564 |
| 552 | 20241127 | 095700 | 2727550700 | 29600 | 29600 | 29650 | 29600 | 1017 |
| 553 | 20241127 | 095600 | 2697443050 | 29600 | 29550 | 29600 | 29500 | 1050 |
| 554 | 20241127 | 095500 | 2666424800 | 29550 | 29550 | 29550 | 29500 | 258 |
| 555 | 20241127 | 095400 | 2658809050 | 29550 | 29450 | 29550 | 29400 | 1748 |
| 556 | 20241127 | 095300 | 2607300900 | 29450 | 29450 | 29450 | 29400 | 282 |
| 557 | 20241127 | 095200 | 2599007600 | 29450 | 29450 | 29450 | 29400 | 786 |
| 558 | 20241127 | 095100 | 2575885250 | 29450 | 29400 | 29450 | 29400 | 1422 |
| 559 | 20241127 | 095000 | 2534014150 | 29450 | 29350 | 29450 | 29350 | 766 |
| 560 | 20241127 | 094900 | 2511503050 | 29350 | 29350 | 29400 | 29350 | 296 |
| 561 | 20241127 | 094800 | 2502815350 | 29350 | 29350 | 29400 | 29350 | 113 |
| 562 | 20241127 | 094700 | 2499498650 | 29350 | 29400 | 29400 | 29350 | 1939 |
| 563 | 20241127 | 094600 | 2442578000 | 29350 | 29400 | 29400 | 29350 | 356 |
| 564 | 20241127 | 094500 | 2432123750 | 29400 | 29400 | 29400 | 29350 | 2268 |
| 565 | 20241127 | 094400 | 2365495000 | 29400 | 29400 | 29400 | 29350 | 261 |
| 566 | 20241127 | 094300 | 2357826500 | 29400 | 29400 | 29450 | 29350 | 2252 |
| 567 | 20241127 | 094200 | 2291621700 | 29400 | 29450 | 29450 | 29400 | 201 |
| 568 | 20241127 | 094100 | 2285709400 | 29400 | 29400 | 29450 | 29400 | 465 |
| 569 | 20241127 | 094000 | 2272035500 | 29400 | 29450 | 29450 | 29400 | 450 |
| 570 | 20241127 | 093900 | 2258804800 | 29450 | 29450 | 29450 | 29400 | 173 |
| 571 | 20241127 | 093800 | 2253714450 | 29400 | 29450 | 29450 | 29400 | 1792 |
| 572 | 20241127 | 093700 | 2201022850 | 29450 | 29300 | 29450 | 29250 | 751 |
| 573 | 20241127 | 093600 | 2178954750 | 29300 | 29200 | 29300 | 29200 | 3068 |
| 574 | 20241127 | 093500 | 2089278200 | 29250 | 29250 | 29250 | 29150 | 3151 |
| 575 | 20241127 | 093400 | 1997277850 | 29350 | 29250 | 29350 | 29150 | 5322 |
| 576 | 20241127 | 093300 | 1841517300 | 29250 | 29400 | 29400 | 29250 | 5315 |
| 577 | 20241127 | 093200 | 1685779100 | 29400 | 29400 | 29400 | 29350 | 287 |
| 578 | 20241127 | 093100 | 1677350700 | 29350 | 29400 | 29400 | 29300 | 322 |
| 579 | 20241127 | 093000 | 1667902050 | 29400 | 29450 | 29450 | 29300 | 6723 |
| 580 | 20241127 | 092900 | 1470527100 | 29450 | 29500 | 29500 | 29400 | 610 |
| 581 | 20241127 | 092800 | 1452563750 | 29500 | 29450 | 29500 | 29400 | 1325 |
| 582 | 20241127 | 092700 | 1413568100 | 29450 | 29450 | 29450 | 29350 | 3658 |
| 583 | 20241127 | 092600 | 1306025950 | 29450 | 29500 | 29500 | 29400 | 1315 |
| 584 | 20241127 | 092500 | 1267299400 | 29500 | 29550 | 29550 | 29450 | 1518 |
| 585 | 20241127 | 092400 | 1222510500 | 29550 | 29500 | 29550 | 29500 | 1029 |
| 586 | 20241127 | 092300 | 1192142900 | 29550 | 29500 | 29550 | 29500 | 374 |
| 587 | 20241127 | 092200 | 1181102400 | 29500 | 29500 | 29600 | 29450 | 1004 |
| 588 | 20241127 | 092100 | 1151469950 | 29500 | 29400 | 29550 | 29400 | 2724 |
| 589 | 20241127 | 092000 | 1071267200 | 29400 | 29600 | 29600 | 29400 | 6440 |
| 590 | 20241127 | 091900 | 881355550 | 29550 | 29650 | 29650 | 29500 | 946 |
| 591 | 20241127 | 091800 | 853392200 | 29650 | 29700 | 29750 | 29500 | 8398 |
| 592 | 20241127 | 091700 | 605028700 | 29700 | 29750 | 29800 | 29700 | 912 |
| 593 | 20241127 | 091600 | 577936450 | 29750 | 29850 | 29850 | 29750 | 953 |
| 594 | 20241127 | 091500 | 549559350 | 29900 | 29850 | 29900 | 29850 | 117 |
| 595 | 20241127 | 091400 | 546066700 | 29900 | 29900 | 29900 | 29800 | 91 |
| 596 | 20241127 | 091300 | 543346800 | 29800 | 29850 | 29850 | 29800 | 220 |
| 597 | 20241127 | 091200 | 536790300 | 29850 | 29900 | 29900 | 29850 | 370 |
| 598 | 20241127 | 091100 | 525745650 | 29750 | 29800 | 29800 | 29750 | 242 |
| 599 | 20241127 | 091000 | 518537150 | 29800 | 29900 | 29900 | 29750 | 893 |
| 600 | 20241127 | 090900 | 491924600 | 29900 | 29900 | 29900 | 29850 | 490 |
| 601 | 20241127 | 090800 | 477296900 | 29900 | 29850 | 29900 | 29850 | 447 |
| 602 | 20241127 | 090700 | 463936100 | 29850 | 29850 | 29900 | 29800 | 119 |
| 603 | 20241127 | 090600 | 460382450 | 29900 | 29800 | 29900 | 29650 | 2582 |
| 604 | 20241127 | 090500 | 383550600 | 29800 | 29850 | 29900 | 29750 | 4733 |
| 605 | 20241127 | 090400 | 242579600 | 29850 | 29900 | 29900 | 29800 | 351 |
| 606 | 20241127 | 090300 | 232104450 | 29850 | 29850 | 29950 | 29800 | 1513 |
| 607 | 20241127 | 090200 | 186925300 | 29850 | 29850 | 29950 | 29850 | 1191 |
| 608 | 20241127 | 090100 | 151337650 | 29850 | 29950 | 29950 | 29850 | 284 |
| 609 | 20241127 | 090000 | 142853850 | 29950 | 30000 | 30050 | 29950 | 4081 |