34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 3 | 20241129 | 191400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20241129 | 191300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20241129 | 191200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20241129 | 191100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20241129 | 191000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20241129 | 190900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20241129 | 190800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20241129 | 190700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20241129 | 190600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20241129 | 190500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20241129 | 190400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20241129 | 190300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20241129 | 190200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20241129 | 190100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20241129 | 190000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20241129 | 185900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20241129 | 185800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20241129 | 185700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20241129 | 185600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20241129 | 185500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20241129 | 185400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20241129 | 185300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20241129 | 185200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20241129 | 185100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20241129 | 185000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20241129 | 184900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20241129 | 184800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20241129 | 184700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20241129 | 184600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20241129 | 184500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 33 | 20241129 | 184400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20241129 | 184300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20241129 | 184200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20241129 | 184100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20241129 | 184000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20241129 | 183900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20241129 | 183800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20241129 | 183700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20241129 | 183600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20241129 | 183500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20241129 | 183400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20241129 | 183300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20241129 | 183200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20241129 | 183100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20241129 | 183000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20241129 | 182900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20241129 | 182800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20241129 | 182700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20241129 | 182600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20241129 | 182500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20241129 | 182400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20241129 | 182300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20241129 | 182200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20241129 | 182100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20241129 | 182000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20241129 | 181900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20241129 | 181800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20241129 | 181700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20241129 | 181600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20241129 | 181500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 63 | 20241129 | 181400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20241129 | 181300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20241129 | 181200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20241129 | 181100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20241129 | 181000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20241129 | 180900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20241129 | 180800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20241129 | 180700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20241129 | 180600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20241129 | 180500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20241129 | 180400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20241129 | 180300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20241129 | 180200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20241129 | 180100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20241129 | 180000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20241129 | 175900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20241129 | 175800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20241129 | 175700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20241129 | 175600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20241129 | 175500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20241129 | 175400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20241129 | 175300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20241129 | 175200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20241129 | 175100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20241129 | 175000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20241129 | 174900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20241129 | 174800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20241129 | 174700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20241129 | 174600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20241129 | 174500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 93 | 20241129 | 174400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20241129 | 174300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20241129 | 174200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20241129 | 174100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20241129 | 174000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20241129 | 173900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20241129 | 173800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20241129 | 173700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20241129 | 173600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20241129 | 173500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20241129 | 173400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20241129 | 173300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20241129 | 173200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20241129 | 173100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20241129 | 173000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20241129 | 172900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20241129 | 172800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20241129 | 172700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20241129 | 172600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20241129 | 172500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20241129 | 172400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20241129 | 172300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20241129 | 172200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20241129 | 172100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20241129 | 172000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20241129 | 171900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20241129 | 171800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20241129 | 171700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20241129 | 171600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20241129 | 171500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 123 | 20241129 | 171400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20241129 | 171300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20241129 | 171200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20241129 | 171100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20241129 | 171000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20241129 | 170900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20241129 | 170800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20241129 | 170700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20241129 | 170600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20241129 | 170500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20241129 | 170400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20241129 | 170300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20241129 | 170200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20241129 | 170100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20241129 | 170000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20241129 | 165900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20241129 | 165800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20241129 | 165700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20241129 | 165600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20241129 | 165500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20241129 | 165400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20241129 | 165300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20241129 | 165200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20241129 | 165100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20241129 | 165000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20241129 | 164900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20241129 | 164800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20241129 | 164700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20241129 | 164600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20241129 | 164500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 153 | 20241129 | 164400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20241129 | 164300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20241129 | 164200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20241129 | 164100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20241129 | 164000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20241129 | 163900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20241129 | 163800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20241129 | 163700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20241129 | 163600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20241129 | 163500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20241129 | 163400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20241129 | 163300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20241129 | 163200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20241129 | 163100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20241129 | 163000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20241129 | 162900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20241129 | 162800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20241129 | 162700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20241129 | 162600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20241129 | 162500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20241129 | 162400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20241129 | 162300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20241129 | 162200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20241129 | 162100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20241129 | 162000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20241129 | 161900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20241129 | 161800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20241129 | 161700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20241129 | 161600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20241129 | 161500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 183 | 20241129 | 161400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20241129 | 161300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20241129 | 161200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20241129 | 161100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20241129 | 161000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20241129 | 160900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20241129 | 160800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20241129 | 160700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20241129 | 160600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20241129 | 160500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20241129 | 160400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20241129 | 160300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20241129 | 160200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20241129 | 160100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20241129 | 160000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20241129 | 155900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20241129 | 155800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20241129 | 155700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20241129 | 155600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20241129 | 155500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20241129 | 155400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20241129 | 155300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20241129 | 155200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20241129 | 155100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20241129 | 155000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20241129 | 154900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20241129 | 154800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20241129 | 154700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20241129 | 154600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20241129 | 154500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 213 | 20241129 | 154400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20241129 | 154300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20241129 | 154200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20241129 | 154100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20241129 | 154000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20241129 | 153900 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20241129 | 153800 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20241129 | 153700 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20241129 | 153600 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20241129 | 153500 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20241129 | 153400 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20241129 | 153300 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20241129 | 153200 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20241129 | 153100 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20241129 | 153000 | 73161734400 | 25300 | 25300 | 25300 | 25300 | 30153 |
| 228 | 20241129 | 152900 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20241129 | 152800 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20241129 | 152700 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20241129 | 152600 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20241129 | 152500 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20241129 | 152400 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20241129 | 152300 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20241129 | 152200 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20241129 | 152100 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20241129 | 152000 | 72398863500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20241129 | 151900 | 72398863500 | 25300 | 25350 | 25350 | 25200 | 9273 |
| 239 | 20241129 | 151800 | 72164430250 | 25350 | 25250 | 25350 | 25250 | 6382 |
| 240 | 20241129 | 151700 | 72002984300 | 25300 | 25200 | 25300 | 25150 | 10943 |
| 241 | 20241129 | 151600 | 71727007550 | 25200 | 25250 | 25250 | 25150 | 5684 |
| 242 | 20241129 | 151500 | 71583773350 | 25250 | 25200 | 25250 | 25200 | 6482 |
| 243 | 20241129 | 151400 | 71420398850 | 25200 | 25150 | 25250 | 25150 | 5676 |
| 244 | 20241129 | 151300 | 71277340400 | 25200 | 25250 | 25250 | 25150 | 11106 |
| 245 | 20241129 | 151200 | 70997637000 | 25200 | 25250 | 25300 | 25200 | 4140 |
| 246 | 20241129 | 151100 | 70893239350 | 25250 | 25200 | 25300 | 25200 | 4504 |
| 247 | 20241129 | 151000 | 70779527350 | 25200 | 25300 | 25350 | 25150 | 20588 |
| 248 | 20241129 | 150900 | 70259864450 | 25350 | 25350 | 25350 | 25300 | 3698 |
| 249 | 20241129 | 150800 | 70166182700 | 25300 | 25250 | 25350 | 25200 | 10232 |
| 250 | 20241129 | 150700 | 69907665100 | 25250 | 25250 | 25350 | 25250 | 8811 |
| 251 | 20241129 | 150600 | 69685040600 | 25250 | 25400 | 25400 | 25250 | 10515 |
| 252 | 20241129 | 150500 | 69419115250 | 25400 | 25400 | 25400 | 25350 | 4575 |
| 253 | 20241129 | 150400 | 69303090300 | 25350 | 25300 | 25400 | 25300 | 4289 |
| 254 | 20241129 | 150300 | 69194437500 | 25300 | 25500 | 25550 | 25300 | 24116 |
| 255 | 20241129 | 150200 | 68582330950 | 25500 | 25450 | 25500 | 25400 | 9637 |
| 256 | 20241129 | 150100 | 68337090700 | 25450 | 25450 | 25500 | 25400 | 20492 |
| 257 | 20241129 | 150000 | 67815774600 | 25450 | 25400 | 25450 | 25300 | 13442 |
| 258 | 20241129 | 145900 | 67474594000 | 25350 | 25500 | 25500 | 25350 | 25858 |
| 259 | 20241129 | 145800 | 66818046250 | 25450 | 25700 | 25700 | 25350 | 70420 |
| 260 | 20241129 | 145700 | 65021506800 | 25650 | 25750 | 25750 | 25650 | 11242 |
| 261 | 20241129 | 145600 | 64732620650 | 25700 | 25750 | 25800 | 25700 | 4601 |
| 262 | 20241129 | 145500 | 64614247700 | 25750 | 25750 | 25800 | 25750 | 7867 |
| 263 | 20241129 | 145400 | 64411625700 | 25750 | 25750 | 25800 | 25650 | 13818 |
| 264 | 20241129 | 145300 | 64056468900 | 25750 | 25850 | 25850 | 25750 | 11179 |
| 265 | 20241129 | 145200 | 63768072800 | 25850 | 25800 | 25850 | 25800 | 2604 |
| 266 | 20241129 | 145100 | 63700815300 | 25800 | 25800 | 25900 | 25750 | 6071 |
| 267 | 20241129 | 145000 | 63544044400 | 25750 | 25850 | 25850 | 25750 | 14240 |
| 268 | 20241129 | 144900 | 63176236650 | 25900 | 25900 | 25950 | 25850 | 4248 |
| 269 | 20241129 | 144800 | 63066220700 | 25900 | 25950 | 25950 | 25900 | 2039 |
| 270 | 20241129 | 144700 | 63013375500 | 25950 | 25900 | 25950 | 25900 | 3502 |
| 271 | 20241129 | 144600 | 62922526900 | 25900 | 25950 | 25950 | 25850 | 5257 |
| 272 | 20241129 | 144500 | 62786360550 | 25950 | 25900 | 25950 | 25850 | 6094 |
| 273 | 20241129 | 144400 | 62628631100 | 25900 | 25950 | 25950 | 25850 | 5763 |
| 274 | 20241129 | 144300 | 62479397600 | 25950 | 25950 | 25950 | 25900 | 1670 |
| 275 | 20241129 | 144200 | 62436091100 | 25900 | 25950 | 25950 | 25900 | 2631 |
| 276 | 20241129 | 144100 | 62367888650 | 25950 | 25950 | 25950 | 25900 | 5286 |
| 277 | 20241129 | 144000 | 62230740800 | 25950 | 25950 | 26000 | 25900 | 5322 |
| 278 | 20241129 | 143900 | 62092640650 | 25950 | 25950 | 26000 | 25900 | 7636 |
| 279 | 20241129 | 143800 | 61894501500 | 25950 | 25800 | 25950 | 25700 | 22745 |
| 280 | 20241129 | 143700 | 61307891600 | 25800 | 25850 | 25850 | 25800 | 4959 |
| 281 | 20241129 | 143600 | 61179804750 | 25800 | 25850 | 25900 | 25800 | 3893 |
| 282 | 20241129 | 143500 | 61079255750 | 25800 | 25850 | 25900 | 25800 | 10865 |
| 283 | 20241129 | 143400 | 60798483050 | 25850 | 25800 | 26000 | 25750 | 27796 |
| 284 | 20241129 | 143300 | 60078879850 | 25800 | 25950 | 26000 | 25750 | 27289 |
| 285 | 20241129 | 143200 | 59372932950 | 25950 | 26250 | 26250 | 25950 | 40814 |
| 286 | 20241129 | 143100 | 58308704700 | 26250 | 26050 | 26250 | 26000 | 54368 |
| 287 | 20241129 | 143000 | 56887544900 | 26050 | 25800 | 26050 | 25750 | 36571 |
| 288 | 20241129 | 142900 | 55939575250 | 25750 | 25800 | 25800 | 25750 | 4811 |
| 289 | 20241129 | 142800 | 55815639050 | 25750 | 25750 | 25800 | 25750 | 5057 |
| 290 | 20241129 | 142700 | 55685292950 | 25750 | 25800 | 25850 | 25750 | 7884 |
| 291 | 20241129 | 142600 | 55481904600 | 25850 | 25900 | 25900 | 25800 | 7272 |
| 292 | 20241129 | 142500 | 55293984950 | 25900 | 25900 | 25900 | 25850 | 1649 |
| 293 | 20241129 | 142400 | 55251316750 | 25900 | 25900 | 25900 | 25800 | 4609 |
| 294 | 20241129 | 142300 | 55132110500 | 25900 | 25850 | 25900 | 25800 | 5843 |
| 295 | 20241129 | 142200 | 54981147400 | 25850 | 25900 | 25900 | 25800 | 5146 |
| 296 | 20241129 | 142100 | 54848137550 | 25850 | 25900 | 25900 | 25850 | 6338 |
| 297 | 20241129 | 142000 | 54684178200 | 25900 | 25850 | 25900 | 25850 | 2352 |
| 298 | 20241129 | 141900 | 54623313400 | 25850 | 25900 | 25900 | 25850 | 1307 |
| 299 | 20241129 | 141800 | 54589488200 | 25900 | 25850 | 25900 | 25800 | 13799 |
| 300 | 20241129 | 141700 | 54233119500 | 25850 | 25900 | 25900 | 25800 | 10463 |
| 301 | 20241129 | 141600 | 53962731650 | 25900 | 25850 | 25900 | 25850 | 3943 |
| 302 | 20241129 | 141500 | 53860750350 | 25900 | 25900 | 25900 | 25850 | 6625 |
| 303 | 20241129 | 141400 | 53689408050 | 25900 | 25900 | 25900 | 25850 | 2142 |
| 304 | 20241129 | 141300 | 53633982300 | 25900 | 25900 | 25900 | 25850 | 3607 |
| 305 | 20241129 | 141200 | 53540670650 | 25850 | 26000 | 26000 | 25850 | 6792 |
| 306 | 20241129 | 141100 | 53364659800 | 26000 | 25950 | 26000 | 25950 | 9786 |
| 307 | 20241129 | 141000 | 53110645300 | 26000 | 26000 | 26000 | 25950 | 4433 |
| 308 | 20241129 | 140900 | 52995448050 | 26000 | 25950 | 26000 | 25900 | 16430 |
| 309 | 20241129 | 140800 | 52569242800 | 25950 | 25950 | 25950 | 25900 | 3083 |
| 310 | 20241129 | 140700 | 52489344300 | 25950 | 25950 | 25950 | 25850 | 10538 |
| 311 | 20241129 | 140600 | 52216307400 | 25950 | 26000 | 26000 | 25900 | 9434 |
| 312 | 20241129 | 140500 | 51971553400 | 25950 | 25900 | 26000 | 25850 | 12464 |
| 313 | 20241129 | 140400 | 51648381150 | 25900 | 25850 | 25900 | 25800 | 4028 |
| 314 | 20241129 | 140300 | 51544217200 | 25850 | 25750 | 25850 | 25700 | 25269 |
| 315 | 20241129 | 140200 | 50892854500 | 25750 | 25800 | 25800 | 25700 | 10591 |
| 316 | 20241129 | 140100 | 50620077800 | 25750 | 25800 | 25800 | 25750 | 6171 |
| 317 | 20241129 | 140000 | 50460945400 | 25750 | 25800 | 25800 | 25750 | 3830 |
| 318 | 20241129 | 135900 | 50362206950 | 25800 | 25750 | 25800 | 25650 | 10042 |
| 319 | 20241129 | 135800 | 50103954750 | 25750 | 25700 | 25750 | 25650 | 8181 |
| 320 | 20241129 | 135700 | 49893730050 | 25700 | 25800 | 25800 | 25650 | 16030 |
| 321 | 20241129 | 135600 | 49481714700 | 25750 | 25750 | 25800 | 25750 | 8692 |
| 322 | 20241129 | 135500 | 49257715700 | 25750 | 25850 | 25850 | 25750 | 3797 |
| 323 | 20241129 | 135400 | 49159858200 | 25850 | 25850 | 25850 | 25800 | 4916 |
| 324 | 20241129 | 135300 | 49032926500 | 25850 | 25800 | 25850 | 25700 | 11966 |
| 325 | 20241129 | 135200 | 48724645050 | 25800 | 25750 | 25850 | 25750 | 9897 |
| 326 | 20241129 | 135100 | 48469294100 | 25750 | 25900 | 25950 | 25750 | 21217 |
| 327 | 20241129 | 135000 | 47921299400 | 25900 | 26000 | 26000 | 25850 | 12344 |
| 328 | 20241129 | 134900 | 47601361000 | 25950 | 26050 | 26050 | 25900 | 14249 |
| 329 | 20241129 | 134800 | 47231176700 | 26050 | 25950 | 26100 | 25950 | 35445 |
| 330 | 20241129 | 134700 | 46308716100 | 25950 | 25850 | 25950 | 25750 | 16382 |
| 331 | 20241129 | 134600 | 45884707700 | 25850 | 25900 | 25900 | 25800 | 5012 |
| 332 | 20241129 | 134500 | 45755109600 | 25900 | 25850 | 25900 | 25800 | 12067 |
| 333 | 20241129 | 134400 | 45442973100 | 25850 | 25800 | 25850 | 25800 | 7177 |
| 334 | 20241129 | 134300 | 45257598050 | 25850 | 25850 | 25950 | 25800 | 15118 |
| 335 | 20241129 | 134200 | 44866564100 | 25900 | 25900 | 25950 | 25800 | 14146 |
| 336 | 20241129 | 134100 | 44500446150 | 25950 | 25900 | 25950 | 25850 | 13824 |
| 337 | 20241129 | 134000 | 44142026250 | 25900 | 25750 | 25900 | 25700 | 20379 |
| 338 | 20241129 | 133900 | 43616151400 | 25750 | 25900 | 25900 | 25700 | 18965 |
| 339 | 20241129 | 133800 | 43126533700 | 25850 | 26000 | 26000 | 25800 | 29089 |
| 340 | 20241129 | 133700 | 42372750650 | 26000 | 25950 | 26000 | 25850 | 56945 |
| 341 | 20241129 | 133600 | 40896543250 | 26000 | 25850 | 26000 | 25850 | 74761 |
| 342 | 20241129 | 133500 | 38956201600 | 25900 | 25750 | 25900 | 25700 | 39292 |
| 343 | 20241129 | 133400 | 37941916900 | 25750 | 25700 | 25750 | 25650 | 21848 |
| 344 | 20241129 | 133300 | 37380330200 | 25650 | 25550 | 25700 | 25500 | 12458 |
| 345 | 20241129 | 133200 | 37061268200 | 25550 | 25650 | 25650 | 25550 | 13891 |
| 346 | 20241129 | 133100 | 36705671900 | 25650 | 25700 | 25700 | 25550 | 31740 |
| 347 | 20241129 | 133000 | 35891675300 | 25650 | 25600 | 25650 | 25550 | 12847 |
| 348 | 20241129 | 132900 | 35562437250 | 25600 | 25550 | 25600 | 25450 | 12363 |
| 349 | 20241129 | 132800 | 35246878900 | 25550 | 25600 | 25600 | 25500 | 13639 |
| 350 | 20241129 | 132700 | 34898020600 | 25650 | 25500 | 25650 | 25500 | 24283 |
| 351 | 20241129 | 132600 | 34277315550 | 25500 | 25500 | 25500 | 25450 | 4678 |
| 352 | 20241129 | 132500 | 34158059050 | 25450 | 25400 | 25500 | 25350 | 7748 |
| 353 | 20241129 | 132400 | 33960798100 | 25400 | 25400 | 25450 | 25400 | 8319 |
| 354 | 20241129 | 132300 | 33749432600 | 25450 | 25450 | 25500 | 25400 | 15559 |
| 355 | 20241129 | 132200 | 33353437250 | 25450 | 25400 | 25450 | 25350 | 7379 |
| 356 | 20241129 | 132100 | 33165941200 | 25400 | 25400 | 25500 | 25350 | 33608 |
| 357 | 20241129 | 132000 | 32311689300 | 25400 | 25350 | 25400 | 25300 | 4371 |
| 358 | 20241129 | 131900 | 32200877850 | 25300 | 25300 | 25350 | 25250 | 17288 |
| 359 | 20241129 | 131800 | 31763156950 | 25300 | 25200 | 25300 | 25200 | 5504 |
| 360 | 20241129 | 131700 | 31624199700 | 25250 | 25200 | 25250 | 25150 | 4557 |
| 361 | 20241129 | 131600 | 31509402250 | 25200 | 25200 | 25200 | 25150 | 524 |
| 362 | 20241129 | 131500 | 31496197850 | 25200 | 25200 | 25200 | 25150 | 744 |
| 363 | 20241129 | 131400 | 31477464100 | 25200 | 25100 | 25200 | 25100 | 2192 |
| 364 | 20241129 | 131300 | 31422345200 | 25100 | 25150 | 25200 | 25100 | 1181 |
| 365 | 20241129 | 131200 | 31392652900 | 25150 | 25200 | 25200 | 25100 | 1164 |
| 366 | 20241129 | 131100 | 31363353450 | 25200 | 25150 | 25200 | 25100 | 6277 |
| 367 | 20241129 | 131000 | 31205402900 | 25150 | 25100 | 25150 | 25100 | 1143 |
| 368 | 20241129 | 130900 | 31176709750 | 25100 | 25050 | 25100 | 25050 | 4088 |
| 369 | 20241129 | 130800 | 31074199050 | 25050 | 25050 | 25050 | 25000 | 2427 |
| 370 | 20241129 | 130700 | 31013513900 | 25000 | 25000 | 25050 | 25000 | 1048 |
| 371 | 20241129 | 130600 | 30987303200 | 25000 | 25050 | 25050 | 25000 | 1138 |
| 372 | 20241129 | 130500 | 30958832300 | 25050 | 25000 | 25050 | 25000 | 518 |
| 373 | 20241129 | 130400 | 30945871200 | 25000 | 25050 | 25050 | 25000 | 841 |
| 374 | 20241129 | 130300 | 30924818600 | 25050 | 25000 | 25100 | 25000 | 1910 |
| 375 | 20241129 | 130200 | 30876970550 | 25000 | 25050 | 25050 | 25000 | 5307 |
| 376 | 20241129 | 130100 | 30744274050 | 25050 | 25000 | 25050 | 25000 | 3400 |
| 377 | 20241129 | 130000 | 30659117000 | 25000 | 25100 | 25100 | 25000 | 6813 |
| 378 | 20241129 | 125900 | 30488446150 | 25100 | 25150 | 25150 | 25050 | 7655 |
| 379 | 20241129 | 125800 | 30296227850 | 25200 | 25150 | 25200 | 25150 | 500 |
| 380 | 20241129 | 125700 | 30283647600 | 25200 | 25250 | 25250 | 25150 | 4158 |
| 381 | 20241129 | 125600 | 30178874350 | 25200 | 25250 | 25250 | 25200 | 2215 |
| 382 | 20241129 | 125500 | 30122956600 | 25250 | 25250 | 25300 | 25250 | 1210 |
| 383 | 20241129 | 125400 | 30092397900 | 25300 | 25250 | 25300 | 25250 | 2539 |
| 384 | 20241129 | 125300 | 30028242000 | 25250 | 25250 | 25250 | 25200 | 2509 |
| 385 | 20241129 | 125200 | 29964910750 | 25250 | 25250 | 25250 | 25200 | 697 |
| 386 | 20241129 | 125100 | 29947314000 | 25250 | 25250 | 25250 | 25200 | 6590 |
| 387 | 20241129 | 125000 | 29780950000 | 25250 | 25250 | 25250 | 25200 | 3908 |
| 388 | 20241129 | 124900 | 29682292450 | 25250 | 25200 | 25250 | 25150 | 3038 |
| 389 | 20241129 | 124800 | 29605745950 | 25150 | 25200 | 25200 | 25150 | 1243 |
| 390 | 20241129 | 124700 | 29574459500 | 25200 | 25150 | 25200 | 25150 | 1541 |
| 391 | 20241129 | 124600 | 29535683850 | 25200 | 25200 | 25200 | 25150 | 2330 |
| 392 | 20241129 | 124500 | 29477037350 | 25200 | 25150 | 25200 | 25150 | 2188 |
| 393 | 20241129 | 124400 | 29421930400 | 25150 | 25250 | 25250 | 25150 | 5862 |
| 394 | 20241129 | 124300 | 29274334850 | 25250 | 25300 | 25300 | 25200 | 1699 |
| 395 | 20241129 | 124200 | 29231421100 | 25300 | 25300 | 25300 | 25250 | 2003 |
| 396 | 20241129 | 124100 | 29180771500 | 25300 | 25200 | 25300 | 25200 | 8316 |
| 397 | 20241129 | 124000 | 28970783100 | 25250 | 25200 | 25250 | 25200 | 658 |
| 398 | 20241129 | 123900 | 28954175600 | 25250 | 25250 | 25250 | 25200 | 762 |
| 399 | 20241129 | 123800 | 28934959850 | 25200 | 25200 | 25250 | 25200 | 773 |
| 400 | 20241129 | 123700 | 28915451650 | 25200 | 25150 | 25250 | 25150 | 11491 |
| 401 | 20241129 | 123600 | 28625889150 | 25200 | 25250 | 25250 | 25200 | 3836 |
| 402 | 20241129 | 123500 | 28529190750 | 25250 | 25250 | 25250 | 25200 | 584 |
| 403 | 20241129 | 123400 | 28514454500 | 25250 | 25250 | 25250 | 25200 | 862 |
| 404 | 20241129 | 123300 | 28492690400 | 25250 | 25250 | 25250 | 25200 | 1998 |
| 405 | 20241129 | 123200 | 28442244650 | 25200 | 25250 | 25250 | 25200 | 3654 |
| 406 | 20241129 | 123100 | 28350157450 | 25250 | 25250 | 25250 | 25200 | 1035 |
| 407 | 20241129 | 123000 | 28324027000 | 25250 | 25200 | 25250 | 25150 | 3889 |
| 408 | 20241129 | 122900 | 28225990300 | 25200 | 25200 | 25200 | 25150 | 1695 |
| 409 | 20241129 | 122800 | 28183284200 | 25200 | 25200 | 25200 | 25150 | 441 |
| 410 | 20241129 | 122700 | 28172177700 | 25200 | 25200 | 25200 | 25150 | 1375 |
| 411 | 20241129 | 122600 | 28137538100 | 25200 | 25150 | 25200 | 25150 | 2306 |
| 412 | 20241129 | 122500 | 28079457850 | 25200 | 25200 | 25200 | 25150 | 5566 |
| 413 | 20241129 | 122400 | 27939419200 | 25200 | 25150 | 25200 | 25150 | 1103 |
| 414 | 20241129 | 122300 | 27911654850 | 25150 | 25250 | 25250 | 25150 | 1815 |
| 415 | 20241129 | 122200 | 27865896350 | 25250 | 25250 | 25250 | 25150 | 4035 |
| 416 | 20241129 | 122100 | 27764205000 | 25250 | 25250 | 25250 | 25200 | 555 |
| 417 | 20241129 | 122000 | 27750194950 | 25250 | 25250 | 25250 | 25200 | 987 |
| 418 | 20241129 | 121900 | 27725278350 | 25200 | 25200 | 25250 | 25200 | 692 |
| 419 | 20241129 | 121800 | 27707819450 | 25250 | 25250 | 25250 | 25200 | 1396 |
| 420 | 20241129 | 121700 | 27672576400 | 25250 | 25300 | 25300 | 25200 | 2711 |
| 421 | 20241129 | 121600 | 27604102700 | 25300 | 25300 | 25300 | 25200 | 4440 |
| 422 | 20241129 | 121500 | 27491949650 | 25300 | 25250 | 25300 | 25200 | 2376 |
| 423 | 20241129 | 121400 | 27431955500 | 25250 | 25200 | 25250 | 25200 | 2388 |
| 424 | 20241129 | 121300 | 27371756050 | 25200 | 25150 | 25200 | 25150 | 908 |
| 425 | 20241129 | 121200 | 27348884350 | 25200 | 25200 | 25200 | 25150 | 1179 |
| 426 | 20241129 | 121100 | 27319214700 | 25200 | 25200 | 25200 | 25150 | 698 |
| 427 | 20241129 | 121000 | 27301625250 | 25200 | 25100 | 25200 | 25100 | 1553 |
| 428 | 20241129 | 120900 | 27262563200 | 25150 | 25150 | 25150 | 25100 | 731 |
| 429 | 20241129 | 120800 | 27244179650 | 25150 | 25150 | 25150 | 25100 | 511 |
| 430 | 20241129 | 120700 | 27231335250 | 25150 | 25150 | 25150 | 25100 | 1030 |
| 431 | 20241129 | 120600 | 27205431150 | 25150 | 25150 | 25150 | 25100 | 798 |
| 432 | 20241129 | 120500 | 27185368900 | 25150 | 25150 | 25200 | 25150 | 1844 |
| 433 | 20241129 | 120400 | 27138983100 | 25150 | 25150 | 25200 | 25100 | 1679 |
| 434 | 20241129 | 120300 | 27096753650 | 25100 | 25100 | 25150 | 25100 | 793 |
| 435 | 20241129 | 120200 | 27076829250 | 25150 | 25150 | 25150 | 25100 | 375 |
| 436 | 20241129 | 120100 | 27067411450 | 25150 | 25200 | 25200 | 25100 | 4182 |
| 437 | 20241129 | 120000 | 26962241250 | 25200 | 25200 | 25200 | 25150 | 380 |
| 438 | 20241129 | 115900 | 26952665700 | 25200 | 25100 | 25200 | 25050 | 6934 |
| 439 | 20241129 | 115800 | 26778566850 | 25150 | 25150 | 25200 | 25100 | 2987 |
| 440 | 20241129 | 115700 | 26703415000 | 25200 | 25250 | 25300 | 25150 | 5660 |
| 441 | 20241129 | 115600 | 26560919150 | 25250 | 25200 | 25250 | 25150 | 9813 |
| 442 | 20241129 | 115500 | 26313446300 | 25200 | 25200 | 25200 | 25150 | 678 |
| 443 | 20241129 | 115400 | 26296378500 | 25200 | 25150 | 25200 | 25100 | 3589 |
| 444 | 20241129 | 115300 | 26206117900 | 25150 | 25150 | 25150 | 25100 | 441 |
| 445 | 20241129 | 115200 | 26195030900 | 25150 | 25100 | 25150 | 25100 | 672 |
| 446 | 20241129 | 115100 | 26178145300 | 25150 | 25150 | 25150 | 25100 | 599 |
| 447 | 20241129 | 115000 | 26163081450 | 25100 | 25200 | 25200 | 25100 | 1744 |
| 448 | 20241129 | 114900 | 26119208150 | 25200 | 25150 | 25200 | 25100 | 7899 |
| 449 | 20241129 | 114800 | 25920570250 | 25150 | 25050 | 25150 | 25000 | 10369 |
| 450 | 20241129 | 114700 | 25660224350 | 25000 | 25050 | 25050 | 25000 | 1082 |
| 451 | 20241129 | 114600 | 25633156400 | 25050 | 25050 | 25050 | 25000 | 2133 |
| 452 | 20241129 | 114500 | 25579813550 | 25000 | 25050 | 25050 | 25000 | 1553 |
| 453 | 20241129 | 114400 | 25540937150 | 25050 | 25050 | 25050 | 25000 | 695 |
| 454 | 20241129 | 114300 | 25523531300 | 25050 | 25050 | 25050 | 25000 | 536 |
| 455 | 20241129 | 114200 | 25510109500 | 25050 | 25050 | 25050 | 25000 | 1086 |
| 456 | 20241129 | 114100 | 25482932850 | 25050 | 25000 | 25050 | 25000 | 1115 |
| 457 | 20241129 | 114000 | 25455039750 | 25000 | 25050 | 25050 | 25000 | 1320 |
| 458 | 20241129 | 113900 | 25421989100 | 25050 | 25000 | 25050 | 24950 | 3469 |
| 459 | 20241129 | 113800 | 25335289100 | 25000 | 24950 | 25000 | 24900 | 2963 |
| 460 | 20241129 | 113700 | 25261348850 | 24900 | 25000 | 25000 | 24900 | 4344 |
| 461 | 20241129 | 113600 | 25153051500 | 25000 | 24950 | 25000 | 24950 | 1812 |
| 462 | 20241129 | 113500 | 25107784900 | 25000 | 25000 | 25050 | 24950 | 4188 |
| 463 | 20241129 | 113400 | 25003154800 | 24950 | 25050 | 25050 | 24950 | 6351 |
| 464 | 20241129 | 113300 | 24844209850 | 25050 | 25100 | 25100 | 25050 | 583 |
| 465 | 20241129 | 113200 | 24829587600 | 25100 | 25100 | 25100 | 25050 | 587 |
| 466 | 20241129 | 113100 | 24814860850 | 25100 | 25100 | 25100 | 25050 | 616 |
| 467 | 20241129 | 113000 | 24799415900 | 25100 | 25150 | 25150 | 25100 | 1209 |
| 468 | 20241129 | 112900 | 24769045550 | 25100 | 25100 | 25150 | 25100 | 505 |
| 469 | 20241129 | 112800 | 24756365700 | 25150 | 25050 | 25150 | 25050 | 2367 |
| 470 | 20241129 | 112700 | 24696956750 | 25100 | 25150 | 25150 | 25050 | 1890 |
| 471 | 20241129 | 112600 | 24649554600 | 25150 | 25150 | 25150 | 25100 | 914 |
| 472 | 20241129 | 112500 | 24626599400 | 25150 | 25150 | 25150 | 25100 | 1136 |
| 473 | 20241129 | 112400 | 24598058400 | 25100 | 25100 | 25150 | 25050 | 1241 |
| 474 | 20241129 | 112300 | 24566906950 | 25100 | 25100 | 25150 | 25000 | 6401 |
| 475 | 20241129 | 112200 | 24406336800 | 25100 | 25100 | 25150 | 25100 | 589 |
| 476 | 20241129 | 112100 | 24391545400 | 25100 | 25150 | 25200 | 25100 | 2473 |
| 477 | 20241129 | 112000 | 24329418350 | 25150 | 25100 | 25150 | 25100 | 2973 |
| 478 | 20241129 | 111900 | 24254695200 | 25100 | 25150 | 25150 | 25100 | 1218 |
| 479 | 20241129 | 111800 | 24224092100 | 25150 | 25100 | 25150 | 25050 | 3696 |
| 480 | 20241129 | 111700 | 24131373400 | 25100 | 25100 | 25100 | 25050 | 2216 |
| 481 | 20241129 | 111600 | 24075840950 | 25100 | 25050 | 25150 | 25000 | 5873 |
| 482 | 20241129 | 111500 | 23928673350 | 25100 | 25150 | 25150 | 25050 | 2470 |
| 483 | 20241129 | 111400 | 23866679350 | 25100 | 25200 | 25200 | 25100 | 6058 |
| 484 | 20241129 | 111300 | 23714473400 | 25150 | 25150 | 25200 | 25150 | 1818 |
| 485 | 20241129 | 111200 | 23668670900 | 25200 | 25250 | 25250 | 25150 | 3621 |
| 486 | 20241129 | 111100 | 23577351850 | 25200 | 25250 | 25250 | 25150 | 8299 |
| 487 | 20241129 | 111000 | 23368172500 | 25250 | 25100 | 25250 | 25100 | 7358 |
| 488 | 20241129 | 110900 | 23182920650 | 25100 | 25200 | 25200 | 25050 | 12222 |
| 489 | 20241129 | 110800 | 22876091400 | 25200 | 25200 | 25200 | 25100 | 2571 |
| 490 | 20241129 | 110700 | 22811366550 | 25200 | 25100 | 25200 | 25050 | 20642 |
| 491 | 20241129 | 110600 | 22291996500 | 25050 | 25050 | 25100 | 25000 | 4313 |
| 492 | 20241129 | 110500 | 22183877750 | 25050 | 25100 | 25150 | 25000 | 10526 |
| 493 | 20241129 | 110400 | 21919613500 | 25150 | 25000 | 25150 | 25000 | 17203 |
| 494 | 20241129 | 110300 | 21488421800 | 24950 | 24850 | 25000 | 24850 | 12021 |
| 495 | 20241129 | 110200 | 21188634250 | 24850 | 24850 | 24850 | 24800 | 471 |
| 496 | 20241129 | 110100 | 21176933000 | 24850 | 24800 | 24850 | 24800 | 2037 |
| 497 | 20241129 | 110000 | 21126322450 | 24850 | 24750 | 24850 | 24750 | 3296 |
| 498 | 20241129 | 105900 | 21044590800 | 24750 | 24800 | 24800 | 24750 | 1002 |
| 499 | 20241129 | 105800 | 21019765800 | 24800 | 24750 | 24800 | 24750 | 731 |
| 500 | 20241129 | 105700 | 21001660450 | 24800 | 24750 | 24800 | 24750 | 849 |
| 501 | 20241129 | 105600 | 20980634150 | 24750 | 24750 | 24800 | 24700 | 2601 |
| 502 | 20241129 | 105500 | 20916257400 | 24800 | 24750 | 24800 | 24750 | 1023 |
| 503 | 20241129 | 105400 | 20890916200 | 24800 | 24850 | 24850 | 24800 | 2215 |
| 504 | 20241129 | 105300 | 20835922300 | 24850 | 24850 | 24850 | 24800 | 1958 |
| 505 | 20241129 | 105200 | 20787331900 | 24850 | 24750 | 24850 | 24700 | 6743 |
| 506 | 20241129 | 105100 | 20620154350 | 24750 | 24750 | 24800 | 24700 | 2107 |
| 507 | 20241129 | 105000 | 20568016250 | 24750 | 24800 | 24800 | 24750 | 1432 |
| 508 | 20241129 | 104900 | 20532519450 | 24800 | 24800 | 24800 | 24750 | 4074 |
| 509 | 20241129 | 104800 | 20431501050 | 24800 | 24750 | 24800 | 24650 | 3018 |
| 510 | 20241129 | 104700 | 20356799650 | 24750 | 24700 | 24750 | 24700 | 3303 |
| 511 | 20241129 | 104600 | 20275188300 | 24750 | 24700 | 24750 | 24650 | 2152 |
| 512 | 20241129 | 104500 | 20222036900 | 24700 | 24650 | 24700 | 24650 | 2001 |
| 513 | 20241129 | 104400 | 20172694500 | 24700 | 24750 | 24750 | 24650 | 2391 |
| 514 | 20241129 | 104300 | 20113652550 | 24800 | 24700 | 24800 | 24700 | 851 |
| 515 | 20241129 | 104200 | 20092579800 | 24750 | 24700 | 24800 | 24700 | 4474 |
| 516 | 20241129 | 104100 | 19981806050 | 24750 | 24650 | 24750 | 24650 | 2405 |
| 517 | 20241129 | 104000 | 19922405300 | 24700 | 24700 | 24750 | 24650 | 2144 |
| 518 | 20241129 | 103900 | 19869452900 | 24700 | 24800 | 24800 | 24700 | 4052 |
| 519 | 20241129 | 103800 | 19769197650 | 24800 | 24700 | 24800 | 24650 | 5036 |
| 520 | 20241129 | 103700 | 19644602800 | 24700 | 24700 | 24700 | 24650 | 2340 |
| 521 | 20241129 | 103600 | 19586814000 | 24700 | 24600 | 24700 | 24600 | 2491 |
| 522 | 20241129 | 103500 | 19525400600 | 24600 | 24650 | 24650 | 24600 | 1597 |
| 523 | 20241129 | 103400 | 19486048900 | 24650 | 24650 | 24650 | 24600 | 4073 |
| 524 | 20241129 | 103300 | 19385651300 | 24650 | 24550 | 24650 | 24550 | 2015 |
| 525 | 20241129 | 103200 | 19336096500 | 24550 | 24600 | 24600 | 24550 | 1452 |
| 526 | 20241129 | 103100 | 19300388650 | 24600 | 24550 | 24600 | 24500 | 645 |
| 527 | 20241129 | 103000 | 19284541300 | 24550 | 24550 | 24550 | 24500 | 1534 |
| 528 | 20241129 | 102900 | 19246898750 | 24500 | 24550 | 24550 | 24500 | 1077 |
| 529 | 20241129 | 102800 | 19220495650 | 24500 | 24650 | 24650 | 24500 | 5060 |
| 530 | 20241129 | 102700 | 19096032800 | 24600 | 24600 | 24650 | 24600 | 2580 |
| 531 | 20241129 | 102600 | 19032509050 | 24600 | 24550 | 24600 | 24550 | 6458 |
| 532 | 20241129 | 102500 | 18873765750 | 24550 | 24550 | 24600 | 24450 | 6816 |
| 533 | 20241129 | 102400 | 18706721000 | 24550 | 24450 | 24600 | 24450 | 10812 |
| 534 | 20241129 | 102300 | 18441601450 | 24450 | 24350 | 24450 | 24350 | 2837 |
| 535 | 20241129 | 102200 | 18372447250 | 24350 | 24250 | 24350 | 24250 | 4699 |
| 536 | 20241129 | 102100 | 18258284200 | 24300 | 24300 | 24350 | 24250 | 4905 |
| 537 | 20241129 | 102000 | 18139210100 | 24350 | 24250 | 24350 | 24250 | 3010 |
| 538 | 20241129 | 101900 | 18066135400 | 24300 | 24350 | 24350 | 24250 | 5630 |
| 539 | 20241129 | 101800 | 17929316350 | 24300 | 24400 | 24450 | 24300 | 13009 |
| 540 | 20241129 | 101700 | 17612573450 | 24400 | 24400 | 24450 | 24400 | 1215 |
| 541 | 20241129 | 101600 | 17582903350 | 24450 | 24450 | 24450 | 24400 | 1497 |
| 542 | 20241129 | 101500 | 17546303650 | 24450 | 24450 | 24500 | 24400 | 6965 |
| 543 | 20241129 | 101400 | 17375989150 | 24450 | 24500 | 24600 | 24450 | 5489 |
| 544 | 20241129 | 101300 | 17241384350 | 24500 | 24500 | 24550 | 24500 | 3465 |
| 545 | 20241129 | 101200 | 17156388700 | 24500 | 24550 | 24550 | 24450 | 4163 |
| 546 | 20241129 | 101100 | 17054443550 | 24550 | 24500 | 24550 | 24500 | 2367 |
| 547 | 20241129 | 101000 | 16996428800 | 24500 | 24450 | 24550 | 24450 | 14361 |
| 548 | 20241129 | 100900 | 16644589750 | 24450 | 24500 | 24550 | 24450 | 5957 |
| 549 | 20241129 | 100800 | 16498683800 | 24500 | 24400 | 24500 | 24400 | 8775 |
| 550 | 20241129 | 100700 | 16284375750 | 24300 | 24250 | 24450 | 24250 | 13847 |
| 551 | 20241129 | 100600 | 15947344450 | 24250 | 24350 | 24350 | 24200 | 16074 |
| 552 | 20241129 | 100500 | 15557179750 | 24300 | 24350 | 24350 | 24250 | 16193 |
| 553 | 20241129 | 100400 | 15163500000 | 24350 | 24400 | 24450 | 24350 | 26430 |
| 554 | 20241129 | 100300 | 14519382900 | 24450 | 24500 | 24550 | 24450 | 25929 |
| 555 | 20241129 | 100200 | 13884596350 | 24500 | 24600 | 24650 | 24500 | 22203 |
| 556 | 20241129 | 100100 | 13339327200 | 24600 | 24600 | 24650 | 24600 | 3648 |
| 557 | 20241129 | 100000 | 13249548400 | 24600 | 24650 | 24700 | 24600 | 4744 |
| 558 | 20241129 | 095900 | 13132760000 | 24650 | 24750 | 24750 | 24650 | 8407 |
| 559 | 20241129 | 095800 | 12925425900 | 24750 | 24650 | 24800 | 24600 | 13282 |
| 560 | 20241129 | 095700 | 12597752700 | 24650 | 24700 | 24700 | 24650 | 3484 |
| 561 | 20241129 | 095600 | 12511819250 | 24650 | 24700 | 24750 | 24650 | 1902 |
| 562 | 20241129 | 095500 | 12464830350 | 24700 | 24700 | 24750 | 24700 | 2217 |
| 563 | 20241129 | 095400 | 12410063000 | 24700 | 24700 | 24750 | 24700 | 4342 |
| 564 | 20241129 | 095300 | 12302812400 | 24750 | 24700 | 24750 | 24700 | 1597 |
| 565 | 20241129 | 095200 | 12263327300 | 24700 | 24700 | 24800 | 24650 | 5571 |
| 566 | 20241129 | 095100 | 12125771850 | 24700 | 24750 | 24750 | 24650 | 10555 |
| 567 | 20241129 | 095000 | 11865027700 | 24750 | 24900 | 24900 | 24750 | 7309 |
| 568 | 20241129 | 094900 | 11683652650 | 24850 | 24950 | 24950 | 24850 | 3540 |
| 569 | 20241129 | 094800 | 11595501100 | 24950 | 24850 | 24950 | 24850 | 4142 |
| 570 | 20241129 | 094700 | 11492329300 | 24850 | 24800 | 24850 | 24800 | 5464 |
| 571 | 20241129 | 094600 | 11356684450 | 24800 | 24850 | 24850 | 24800 | 975 |
| 572 | 20241129 | 094500 | 11332490800 | 24850 | 24750 | 24850 | 24750 | 3319 |
| 573 | 20241129 | 094400 | 11250120950 | 24750 | 24800 | 24800 | 24750 | 2725 |
| 574 | 20241129 | 094300 | 11182592150 | 24800 | 24750 | 24850 | 24750 | 4707 |
| 575 | 20241129 | 094200 | 11065845100 | 24750 | 24850 | 24850 | 24750 | 5450 |
| 576 | 20241129 | 094100 | 10930793700 | 24850 | 24800 | 24850 | 24800 | 3521 |
| 577 | 20241129 | 094000 | 10843466100 | 24800 | 24800 | 24850 | 24750 | 3556 |
| 578 | 20241129 | 093900 | 10755288950 | 24850 | 24800 | 24850 | 24800 | 3110 |
| 579 | 20241129 | 093800 | 10678064550 | 24850 | 24800 | 24850 | 24750 | 3752 |
| 580 | 20241129 | 093700 | 10585063750 | 24800 | 24800 | 24800 | 24750 | 3102 |
| 581 | 20241129 | 093600 | 10508265300 | 24800 | 24700 | 24800 | 24700 | 5077 |
| 582 | 20241129 | 093500 | 10382558950 | 24700 | 24700 | 24750 | 24700 | 5050 |
| 583 | 20241129 | 093400 | 10257804100 | 24700 | 24900 | 24900 | 24700 | 17946 |
| 584 | 20241129 | 093300 | 9813039100 | 24900 | 24950 | 24950 | 24850 | 10253 |
| 585 | 20241129 | 093200 | 9557621950 | 24950 | 25050 | 25100 | 24900 | 9263 |
| 586 | 20241129 | 093100 | 9326030850 | 25050 | 25000 | 25100 | 25000 | 9172 |
| 587 | 20241129 | 093000 | 9096263750 | 25000 | 24950 | 25050 | 24850 | 17106 |
| 588 | 20241129 | 092900 | 8669664850 | 24950 | 24950 | 25000 | 24950 | 6432 |
| 589 | 20241129 | 092800 | 8509184600 | 25000 | 25000 | 25050 | 25000 | 4206 |
| 590 | 20241129 | 092700 | 8404034550 | 25000 | 25000 | 25050 | 24950 | 7545 |
| 591 | 20241129 | 092600 | 8215518300 | 25000 | 25050 | 25050 | 24950 | 8244 |
| 592 | 20241129 | 092500 | 8009382000 | 25050 | 25100 | 25100 | 25000 | 4718 |
| 593 | 20241129 | 092400 | 7891233750 | 25050 | 25050 | 25100 | 25000 | 1433 |
| 594 | 20241129 | 092300 | 7855341450 | 25050 | 25000 | 25050 | 25000 | 3058 |
| 595 | 20241129 | 092200 | 7778792500 | 25050 | 25050 | 25100 | 25000 | 1860 |
| 596 | 20241129 | 092100 | 7732189000 | 25050 | 25100 | 25150 | 25050 | 1895 |
| 597 | 20241129 | 092000 | 7684663450 | 25100 | 25050 | 25150 | 25000 | 3253 |
| 598 | 20241129 | 091900 | 7603150700 | 25000 | 25000 | 25100 | 25000 | 3115 |
| 599 | 20241129 | 091800 | 7525192550 | 25000 | 25100 | 25100 | 24950 | 10677 |
| 600 | 20241129 | 091700 | 7258229500 | 25050 | 25150 | 25150 | 25050 | 3371 |
| 601 | 20241129 | 091600 | 7173606150 | 25150 | 25100 | 25200 | 25100 | 2965 |
| 602 | 20241129 | 091500 | 7099090850 | 25100 | 25100 | 25150 | 25050 | 5327 |
| 603 | 20241129 | 091400 | 6965553200 | 25100 | 25200 | 25200 | 25100 | 6520 |
| 604 | 20241129 | 091300 | 6801427150 | 25200 | 25150 | 25250 | 25100 | 9494 |
| 605 | 20241129 | 091200 | 6562316550 | 25150 | 25000 | 25150 | 25000 | 8677 |
| 606 | 20241129 | 091100 | 6344752550 | 25000 | 25050 | 25150 | 24950 | 8961 |
| 607 | 20241129 | 091000 | 6120301600 | 25050 | 24950 | 25050 | 24900 | 9084 |
| 608 | 20241129 | 090900 | 5893766550 | 24950 | 25050 | 25050 | 24900 | 14589 |
| 609 | 20241129 | 090800 | 5529521150 | 25000 | 25050 | 25100 | 25000 | 10051 |
| 610 | 20241129 | 090700 | 5277911750 | 25050 | 25350 | 25400 | 25050 | 25867 |
| 611 | 20241129 | 090600 | 4624512600 | 25400 | 25350 | 25400 | 25300 | 13541 |
| 612 | 20241129 | 090500 | 4281293450 | 25300 | 25300 | 25350 | 25300 | 10042 |
| 613 | 20241129 | 090400 | 4026797600 | 25300 | 25200 | 25350 | 25150 | 17066 |
| 614 | 20241129 | 090300 | 3595556900 | 25200 | 25100 | 25200 | 25050 | 8008 |
| 615 | 20241129 | 090200 | 3394361950 | 25100 | 25100 | 25200 | 25000 | 24537 |
| 616 | 20241129 | 090100 | 2779152750 | 25150 | 25200 | 25250 | 25100 | 23950 |
| 617 | 20241129 | 090000 | 2176107350 | 25250 | 25500 | 25500 | 25200 | 85651 |