34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 3 | 20241129 | 192200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241129 | 192100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241129 | 192000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241129 | 191900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241129 | 191800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241129 | 191700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241129 | 191600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241129 | 191500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241129 | 191400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241129 | 191300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241129 | 191200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241129 | 191100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241129 | 191000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241129 | 190900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241129 | 190800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241129 | 190700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241129 | 190600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241129 | 190500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241129 | 190400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241129 | 190300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241129 | 190200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241129 | 190100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241129 | 190000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241129 | 185900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241129 | 185800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241129 | 185700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241129 | 185600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241129 | 185500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241129 | 185400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241129 | 185300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 33 | 20241129 | 185200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241129 | 185100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241129 | 185000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241129 | 184900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241129 | 184800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241129 | 184700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241129 | 184600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241129 | 184500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241129 | 184400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241129 | 184300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241129 | 184200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241129 | 184100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241129 | 184000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241129 | 183900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241129 | 183800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241129 | 183700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241129 | 183600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241129 | 183500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241129 | 183400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241129 | 183300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241129 | 183200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241129 | 183100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241129 | 183000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241129 | 182900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241129 | 182800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241129 | 182700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241129 | 182600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241129 | 182500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241129 | 182400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241129 | 182300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 63 | 20241129 | 182200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241129 | 182100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241129 | 182000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241129 | 181900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241129 | 181800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241129 | 181700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241129 | 181600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241129 | 181500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241129 | 181400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241129 | 181300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241129 | 181200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241129 | 181100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241129 | 181000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241129 | 180900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241129 | 180800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241129 | 180700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241129 | 180600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241129 | 180500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241129 | 180400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241129 | 180300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241129 | 180200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241129 | 180100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241129 | 180000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241129 | 175900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241129 | 175800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241129 | 175700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241129 | 175600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241129 | 175500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241129 | 175400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241129 | 175300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 93 | 20241129 | 175200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241129 | 175100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241129 | 175000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241129 | 174900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241129 | 174800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241129 | 174700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241129 | 174600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241129 | 174500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241129 | 174400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241129 | 174300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241129 | 174200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241129 | 174100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241129 | 174000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241129 | 173900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241129 | 173800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241129 | 173700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241129 | 173600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241129 | 173500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241129 | 173400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241129 | 173300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241129 | 173200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241129 | 173100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241129 | 173000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241129 | 172900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241129 | 172800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241129 | 172700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241129 | 172600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241129 | 172500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241129 | 172400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241129 | 172300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 123 | 20241129 | 172200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241129 | 172100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241129 | 172000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241129 | 171900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241129 | 171800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241129 | 171700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241129 | 171600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241129 | 171500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241129 | 171400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241129 | 171300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241129 | 171200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241129 | 171100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241129 | 171000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241129 | 170900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241129 | 170800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241129 | 170700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241129 | 170600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241129 | 170500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241129 | 170400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241129 | 170300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241129 | 170200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241129 | 170100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241129 | 170000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241129 | 165900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241129 | 165800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241129 | 165700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241129 | 165600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241129 | 165500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241129 | 165400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241129 | 165300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 153 | 20241129 | 165200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241129 | 165100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241129 | 165000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241129 | 164900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241129 | 164800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241129 | 164700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241129 | 164600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241129 | 164500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241129 | 164400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241129 | 164300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241129 | 164200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241129 | 164100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241129 | 164000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241129 | 163900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241129 | 163800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241129 | 163700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241129 | 163600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241129 | 163500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241129 | 163400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241129 | 163300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241129 | 163200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241129 | 163100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241129 | 163000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241129 | 162900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241129 | 162800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241129 | 162700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241129 | 162600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241129 | 162500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241129 | 162400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241129 | 162300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 183 | 20241129 | 162200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241129 | 162100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241129 | 162000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241129 | 161900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241129 | 161800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241129 | 161700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241129 | 161600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241129 | 161500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241129 | 161400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241129 | 161300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241129 | 161200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241129 | 161100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241129 | 161000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20241129 | 160900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20241129 | 160800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20241129 | 160700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20241129 | 160600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20241129 | 160500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20241129 | 160400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20241129 | 160300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20241129 | 160200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20241129 | 160100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20241129 | 160000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20241129 | 155900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20241129 | 155800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20241129 | 155700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20241129 | 155600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20241129 | 155500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20241129 | 155400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20241129 | 155300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 213 | 20241129 | 155200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20241129 | 155100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20241129 | 155000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20241129 | 154900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20241129 | 154800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20241129 | 154700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20241129 | 154600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20241129 | 154500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20241129 | 154400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20241129 | 154300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20241129 | 154200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20241129 | 154100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20241129 | 154000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20241129 | 153900 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20241129 | 153800 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20241129 | 153700 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20241129 | 153600 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20241129 | 153500 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20241129 | 153400 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20241129 | 153300 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20241129 | 153200 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20241129 | 153100 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20241129 | 153000 | 11485660350 | 27900 | 27900 | 27900 | 27900 | 9128 |
| 236 | 20241129 | 152900 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20241129 | 152800 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20241129 | 152700 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20241129 | 152600 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20241129 | 152500 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20241129 | 152400 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20241129 | 152300 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20241129 | 152200 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20241129 | 152100 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20241129 | 152000 | 11230989150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20241129 | 151900 | 11230989150 | 27900 | 27800 | 27900 | 27800 | 2451 |
| 247 | 20241129 | 151800 | 11162695800 | 27800 | 27750 | 27800 | 27750 | 2179 |
| 248 | 20241129 | 151700 | 11102169150 | 27750 | 27750 | 27800 | 27750 | 1691 |
| 249 | 20241129 | 151600 | 11055220850 | 27750 | 27800 | 27850 | 27750 | 3252 |
| 250 | 20241129 | 151500 | 10964819250 | 27800 | 27800 | 27800 | 27700 | 2730 |
| 251 | 20241129 | 151400 | 10888978400 | 27800 | 27750 | 27850 | 27750 | 1663 |
| 252 | 20241129 | 151300 | 10842732900 | 27750 | 27850 | 27850 | 27700 | 1932 |
| 253 | 20241129 | 151200 | 10789101500 | 27800 | 27750 | 27850 | 27700 | 2683 |
| 254 | 20241129 | 151100 | 10714611850 | 27750 | 27800 | 27800 | 27750 | 1729 |
| 255 | 20241129 | 151000 | 10666605800 | 27750 | 27750 | 27800 | 27750 | 1072 |
| 256 | 20241129 | 150900 | 10636828450 | 27750 | 27800 | 27850 | 27750 | 2096 |
| 257 | 20241129 | 150800 | 10578579600 | 27800 | 27750 | 27800 | 27750 | 3507 |
| 258 | 20241129 | 150700 | 10481220950 | 27750 | 27800 | 27850 | 27750 | 3208 |
| 259 | 20241129 | 150600 | 10392121850 | 27800 | 27750 | 27850 | 27750 | 1064 |
| 260 | 20241129 | 150500 | 10362539700 | 27750 | 27850 | 27850 | 27750 | 1732 |
| 261 | 20241129 | 150400 | 10314397550 | 27900 | 27850 | 27900 | 27800 | 1788 |
| 262 | 20241129 | 150300 | 10264579600 | 27850 | 27900 | 27900 | 27850 | 820 |
| 263 | 20241129 | 150200 | 10241718350 | 27900 | 27950 | 28000 | 27850 | 967 |
| 264 | 20241129 | 150100 | 10214738300 | 27950 | 27900 | 28000 | 27850 | 1810 |
| 265 | 20241129 | 150000 | 10164179150 | 27900 | 27850 | 27900 | 27750 | 1792 |
| 266 | 20241129 | 145900 | 10114276400 | 27850 | 27800 | 27900 | 27750 | 3361 |
| 267 | 20241129 | 145800 | 10020817400 | 27800 | 27850 | 27900 | 27800 | 1064 |
| 268 | 20241129 | 145700 | 9991223550 | 27850 | 27850 | 27900 | 27850 | 1257 |
| 269 | 20241129 | 145600 | 9956206050 | 27850 | 27850 | 27850 | 27850 | 521 |
| 270 | 20241129 | 145500 | 9941696200 | 27900 | 27900 | 27900 | 27850 | 852 |
| 271 | 20241129 | 145400 | 9917930000 | 27900 | 27950 | 28000 | 27900 | 767 |
| 272 | 20241129 | 145300 | 9896500550 | 27950 | 27850 | 28000 | 27850 | 1570 |
| 273 | 20241129 | 145200 | 9852603000 | 27900 | 27850 | 27900 | 27850 | 594 |
| 274 | 20241129 | 145100 | 9836047850 | 27850 | 27850 | 27950 | 27850 | 3730 |
| 275 | 20241129 | 145000 | 9732122800 | 27850 | 27850 | 27900 | 27850 | 347 |
| 276 | 20241129 | 144900 | 9722458650 | 27850 | 27850 | 27900 | 27850 | 642 |
| 277 | 20241129 | 144800 | 9704578900 | 27850 | 27800 | 27850 | 27800 | 497 |
| 278 | 20241129 | 144700 | 9690750050 | 27800 | 27950 | 27950 | 27800 | 475 |
| 279 | 20241129 | 144600 | 9677524800 | 27950 | 27800 | 27950 | 27750 | 2284 |
| 280 | 20241129 | 144500 | 9613955850 | 27800 | 27850 | 27850 | 27800 | 556 |
| 281 | 20241129 | 144400 | 9598496350 | 27850 | 27850 | 27900 | 27800 | 1035 |
| 282 | 20241129 | 144300 | 9569714650 | 27850 | 27750 | 27950 | 27750 | 3048 |
| 283 | 20241129 | 144200 | 9484930950 | 27750 | 27750 | 27800 | 27750 | 982 |
| 284 | 20241129 | 144100 | 9457659000 | 27750 | 27850 | 27850 | 27750 | 12002 |
| 285 | 20241129 | 144000 | 9123950050 | 27850 | 27850 | 27900 | 27850 | 1035 |
| 286 | 20241129 | 143900 | 9095114250 | 27900 | 27900 | 27950 | 27850 | 211 |
| 287 | 20241129 | 143800 | 9089232050 | 27900 | 27850 | 27900 | 27850 | 889 |
| 288 | 20241129 | 143700 | 9064445500 | 27850 | 27850 | 27900 | 27850 | 495 |
| 289 | 20241129 | 143600 | 9050659300 | 27850 | 27850 | 27900 | 27850 | 558 |
| 290 | 20241129 | 143500 | 9035112400 | 27900 | 27850 | 27900 | 27850 | 1734 |
| 291 | 20241129 | 143400 | 8986815250 | 27850 | 27850 | 27850 | 27800 | 1003 |
| 292 | 20241129 | 143300 | 8958889350 | 27850 | 27800 | 27850 | 27800 | 1529 |
| 293 | 20241129 | 143200 | 8916314950 | 27800 | 27850 | 27850 | 27800 | 930 |
| 294 | 20241129 | 143100 | 8890432250 | 27850 | 27800 | 27900 | 27800 | 413 |
| 295 | 20241129 | 143000 | 8878931200 | 27800 | 27850 | 27900 | 27800 | 1951 |
| 296 | 20241129 | 142900 | 8824599900 | 27900 | 27850 | 27900 | 27850 | 649 |
| 297 | 20241129 | 142800 | 8806524900 | 27850 | 27850 | 27900 | 27850 | 1741 |
| 298 | 20241129 | 142700 | 8758035200 | 27850 | 27900 | 27900 | 27850 | 678 |
| 299 | 20241129 | 142600 | 8739144300 | 27900 | 27900 | 27900 | 27850 | 3335 |
| 300 | 20241129 | 142500 | 8646098100 | 27950 | 27950 | 27950 | 27900 | 10020 |
| 301 | 20241129 | 142400 | 8366190600 | 27950 | 27950 | 28000 | 27950 | 903 |
| 302 | 20241129 | 142300 | 8340945250 | 27950 | 28000 | 28000 | 27950 | 684 |
| 303 | 20241129 | 142200 | 8321805950 | 28000 | 28000 | 28000 | 28000 | 717 |
| 304 | 20241129 | 142100 | 8301729950 | 28000 | 28000 | 28050 | 28000 | 3379 |
| 305 | 20241129 | 142000 | 8207117700 | 28050 | 28000 | 28050 | 28000 | 636 |
| 306 | 20241129 | 141900 | 8189307700 | 28050 | 28000 | 28050 | 28000 | 493 |
| 307 | 20241129 | 141800 | 8175495950 | 28000 | 28000 | 28050 | 28000 | 697 |
| 308 | 20241129 | 141700 | 8155976900 | 28050 | 28000 | 28050 | 28000 | 310 |
| 309 | 20241129 | 141600 | 8147293300 | 28050 | 28000 | 28100 | 28000 | 629 |
| 310 | 20241129 | 141500 | 8129663550 | 28000 | 28050 | 28050 | 28000 | 783 |
| 311 | 20241129 | 141400 | 8107736400 | 28050 | 28050 | 28050 | 28050 | 138 |
| 312 | 20241129 | 141300 | 8103865500 | 28050 | 28050 | 28100 | 28050 | 249 |
| 313 | 20241129 | 141200 | 8096881000 | 28100 | 28000 | 28100 | 28000 | 119 |
| 314 | 20241129 | 141100 | 8093543000 | 28000 | 28050 | 28150 | 28000 | 2733 |
| 315 | 20241129 | 141000 | 8016848500 | 28050 | 28100 | 28100 | 28050 | 138 |
| 316 | 20241129 | 140900 | 8012977500 | 28050 | 28050 | 28100 | 28050 | 255 |
| 317 | 20241129 | 140800 | 8005824700 | 28100 | 28050 | 28100 | 28050 | 220 |
| 318 | 20241129 | 140700 | 7999644250 | 28050 | 28050 | 28100 | 28050 | 456 |
| 319 | 20241129 | 140600 | 7986853400 | 28050 | 28050 | 28100 | 28050 | 81 |
| 320 | 20241129 | 140500 | 7984581250 | 28100 | 28150 | 28150 | 28050 | 2073 |
| 321 | 20241129 | 140400 | 7926391500 | 28150 | 28100 | 28150 | 28100 | 172 |
| 322 | 20241129 | 140300 | 7921555350 | 28150 | 28150 | 28150 | 28100 | 636 |
| 323 | 20241129 | 140200 | 7903667200 | 28150 | 28100 | 28150 | 28100 | 316 |
| 324 | 20241129 | 140100 | 7894782100 | 28100 | 28100 | 28150 | 28100 | 451 |
| 325 | 20241129 | 140000 | 7882095200 | 28100 | 28100 | 28150 | 28100 | 840 |
| 326 | 20241129 | 135900 | 7858490950 | 28150 | 28100 | 28150 | 28100 | 55 |
| 327 | 20241129 | 135800 | 7856945400 | 28100 | 28150 | 28150 | 28100 | 241 |
| 328 | 20241129 | 135700 | 7850172400 | 28150 | 28150 | 28200 | 28150 | 1315 |
| 329 | 20241129 | 135600 | 7813153350 | 28150 | 28200 | 28200 | 28150 | 273 |
| 330 | 20241129 | 135500 | 7805465850 | 28200 | 28200 | 28250 | 28200 | 903 |
| 331 | 20241129 | 135400 | 7780001200 | 28200 | 28200 | 28200 | 28200 | 426 |
| 332 | 20241129 | 135300 | 7767988000 | 28250 | 28200 | 28250 | 28200 | 155 |
| 333 | 20241129 | 135200 | 7763615550 | 28200 | 28200 | 28250 | 28200 | 419 |
| 334 | 20241129 | 135100 | 7751799600 | 28200 | 28200 | 28250 | 28200 | 627 |
| 335 | 20241129 | 135000 | 7734118100 | 28200 | 28200 | 28250 | 28200 | 282 |
| 336 | 20241129 | 134900 | 7726165200 | 28250 | 28200 | 28250 | 28200 | 79 |
| 337 | 20241129 | 134800 | 7723937100 | 28200 | 28250 | 28250 | 28200 | 473 |
| 338 | 20241129 | 134700 | 7710598400 | 28200 | 28300 | 28300 | 28200 | 2028 |
| 339 | 20241129 | 134600 | 7653312400 | 28250 | 28300 | 28300 | 28250 | 513 |
| 340 | 20241129 | 134500 | 7638819750 | 28300 | 28300 | 28300 | 28250 | 544 |
| 341 | 20241129 | 134400 | 7623450700 | 28300 | 28300 | 28300 | 28250 | 305 |
| 342 | 20241129 | 134300 | 7614828450 | 28300 | 28300 | 28350 | 28300 | 2146 |
| 343 | 20241129 | 134200 | 7554091650 | 28350 | 28350 | 28350 | 28300 | 257 |
| 344 | 20241129 | 134100 | 7546813950 | 28350 | 28350 | 28350 | 28350 | 764 |
| 345 | 20241129 | 134000 | 7525154550 | 28350 | 28350 | 28350 | 28350 | 293 |
| 346 | 20241129 | 133900 | 7516848000 | 28350 | 28350 | 28350 | 28300 | 1870 |
| 347 | 20241129 | 133800 | 7463833750 | 28300 | 28300 | 28350 | 28300 | 280 |
| 348 | 20241129 | 133700 | 7455908900 | 28350 | 28350 | 28400 | 28300 | 462 |
| 349 | 20241129 | 133600 | 7442814300 | 28300 | 28300 | 28500 | 28300 | 2008 |
| 350 | 20241129 | 133500 | 7385800050 | 28350 | 28400 | 28400 | 28300 | 2495 |
| 351 | 20241129 | 133400 | 7315066800 | 28400 | 28400 | 28400 | 28350 | 169 |
| 352 | 20241129 | 133300 | 7310267850 | 28300 | 28300 | 28350 | 28300 | 273 |
| 353 | 20241129 | 133200 | 7302541900 | 28350 | 28350 | 28350 | 28350 | 1077 |
| 354 | 20241129 | 133100 | 7272008950 | 28350 | 28350 | 28400 | 28350 | 276 |
| 355 | 20241129 | 133000 | 7264184300 | 28350 | 28350 | 28400 | 28350 | 109 |
| 356 | 20241129 | 132900 | 7261094000 | 28400 | 28350 | 28400 | 28350 | 268 |
| 357 | 20241129 | 132800 | 7253490400 | 28400 | 28350 | 28400 | 28350 | 232 |
| 358 | 20241129 | 132700 | 7246912650 | 28350 | 28400 | 28400 | 28350 | 493 |
| 359 | 20241129 | 132600 | 7232919600 | 28400 | 28400 | 28400 | 28400 | 203 |
| 360 | 20241129 | 132500 | 7227154400 | 28350 | 28400 | 28450 | 28350 | 374 |
| 361 | 20241129 | 132400 | 7216541100 | 28400 | 28400 | 28450 | 28350 | 208 |
| 362 | 20241129 | 132300 | 7210635200 | 28400 | 28550 | 28550 | 28350 | 5461 |
| 363 | 20241129 | 132200 | 7055278250 | 28550 | 28600 | 28600 | 28550 | 69 |
| 364 | 20241129 | 132100 | 7053308250 | 28500 | 28550 | 28550 | 28500 | 332 |
| 365 | 20241129 | 132000 | 7043839350 | 28500 | 28500 | 28600 | 28500 | 382 |
| 366 | 20241129 | 131900 | 7032939150 | 28500 | 28500 | 28600 | 28500 | 2461 |
| 367 | 20241129 | 131800 | 6962667450 | 28500 | 28350 | 28500 | 28300 | 1991 |
| 368 | 20241129 | 131700 | 6906051650 | 28350 | 28400 | 28400 | 28350 | 217 |
| 369 | 20241129 | 131600 | 6899897100 | 28400 | 28350 | 28400 | 28350 | 530 |
| 370 | 20241129 | 131500 | 6884860600 | 28350 | 28350 | 28400 | 28350 | 275 |
| 371 | 20241129 | 131400 | 6877064250 | 28350 | 28350 | 28450 | 28350 | 1665 |
| 372 | 20241129 | 131300 | 6829792050 | 28350 | 28350 | 28350 | 28300 | 508 |
| 373 | 20241129 | 131200 | 6815394350 | 28450 | 28500 | 28500 | 28350 | 87 |
| 374 | 20241129 | 131100 | 6812927500 | 28350 | 28300 | 28350 | 28300 | 88 |
| 375 | 20241129 | 131000 | 6810432750 | 28300 | 28450 | 28550 | 28300 | 1539 |
| 376 | 20241129 | 130900 | 6766621650 | 28500 | 28450 | 28500 | 28450 | 183 |
| 377 | 20241129 | 130800 | 6761406400 | 28450 | 28500 | 28500 | 28450 | 119 |
| 378 | 20241129 | 130700 | 6758020800 | 28450 | 28350 | 28450 | 28350 | 568 |
| 379 | 20241129 | 130600 | 6741887500 | 28350 | 28250 | 28350 | 28250 | 302 |
| 380 | 20241129 | 130500 | 6733337750 | 28300 | 28250 | 28300 | 28250 | 5 |
| 381 | 20241129 | 130400 | 6733196400 | 28250 | 28250 | 28250 | 28250 | 14 |
| 382 | 20241129 | 130300 | 6732800900 | 28300 | 28350 | 28350 | 28300 | 132 |
| 383 | 20241129 | 130200 | 6729065250 | 28350 | 28350 | 28350 | 28350 | 2 |
| 384 | 20241129 | 130100 | 6729008550 | 28300 | 28350 | 28350 | 28250 | 560 |
| 385 | 20241129 | 130000 | 6713156600 | 28350 | 28350 | 28400 | 28300 | 126 |
| 386 | 20241129 | 125900 | 6709584550 | 28350 | 28350 | 28350 | 28350 | 6 |
| 387 | 20241129 | 125800 | 6709414450 | 28350 | 28300 | 28350 | 28300 | 619 |
| 388 | 20241129 | 125700 | 6691867350 | 28300 | 28300 | 28300 | 28300 | 20 |
| 389 | 20241129 | 125600 | 6691301350 | 28300 | 28300 | 28350 | 28300 | 97 |
| 390 | 20241129 | 125500 | 6688556150 | 28350 | 28350 | 28350 | 28300 | 40 |
| 391 | 20241129 | 125400 | 6687422200 | 28350 | 28450 | 28450 | 28350 | 250 |
| 392 | 20241129 | 125300 | 6680334600 | 28400 | 28450 | 28450 | 28350 | 105 |
| 393 | 20241129 | 125200 | 6677356650 | 28400 | 28500 | 28500 | 28350 | 206 |
| 394 | 20241129 | 125100 | 6671509500 | 28350 | 28350 | 28450 | 28350 | 290 |
| 395 | 20241129 | 125000 | 6663278150 | 28450 | 28500 | 28500 | 28400 | 449 |
| 396 | 20241129 | 124900 | 6650515750 | 28400 | 28350 | 28450 | 28350 | 1507 |
| 397 | 20241129 | 124800 | 6607660400 | 28450 | 28500 | 28500 | 28350 | 2650 |
| 398 | 20241129 | 124700 | 6532336900 | 28500 | 28500 | 28550 | 28500 | 279 |
| 399 | 20241129 | 124600 | 6524385300 | 28500 | 28500 | 28550 | 28450 | 1214 |
| 400 | 20241129 | 124500 | 6489814700 | 28550 | 28450 | 28550 | 28450 | 463 |
| 401 | 20241129 | 124400 | 6476620000 | 28500 | 28500 | 28500 | 28500 | 227 |
| 402 | 20241129 | 124300 | 6470150500 | 28550 | 28500 | 28550 | 28450 | 314 |
| 403 | 20241129 | 124200 | 6461201500 | 28500 | 28450 | 28500 | 28350 | 437 |
| 404 | 20241129 | 124100 | 6448761000 | 28450 | 28350 | 28450 | 28300 | 737 |
| 405 | 20241129 | 124000 | 6427820550 | 28350 | 28250 | 28350 | 28250 | 288 |
| 406 | 20241129 | 123900 | 6419661400 | 28250 | 28250 | 28300 | 28250 | 492 |
| 407 | 20241129 | 123800 | 6405762350 | 28300 | 28350 | 28400 | 28300 | 334 |
| 408 | 20241129 | 123700 | 6396304350 | 28350 | 28350 | 28350 | 28350 | 1 |
| 409 | 20241129 | 123600 | 6396276000 | 28350 | 28450 | 28450 | 28350 | 248 |
| 410 | 20241129 | 123500 | 6389232350 | 28450 | 28400 | 28450 | 28400 | 324 |
| 411 | 20241129 | 123400 | 6380020700 | 28400 | 28350 | 28400 | 28350 | 209 |
| 412 | 20241129 | 123300 | 6374095100 | 28350 | 28350 | 28400 | 28350 | 104 |
| 413 | 20241129 | 123200 | 6371143050 | 28400 | 28400 | 28450 | 28400 | 98 |
| 414 | 20241129 | 123100 | 6368359350 | 28400 | 28400 | 28450 | 28400 | 325 |
| 415 | 20241129 | 123000 | 6359129300 | 28400 | 28400 | 28450 | 28400 | 321 |
| 416 | 20241129 | 122900 | 6350012850 | 28400 | 28350 | 28400 | 28350 | 162 |
| 417 | 20241129 | 122800 | 6345417650 | 28350 | 28350 | 28350 | 28300 | 193 |
| 418 | 20241129 | 122700 | 6339948300 | 28350 | 28300 | 28350 | 28300 | 411 |
| 419 | 20241129 | 122600 | 6328316800 | 28300 | 28250 | 28350 | 28250 | 131 |
| 420 | 20241129 | 122500 | 6324613750 | 28300 | 28300 | 28300 | 28300 | 53 |
| 421 | 20241129 | 122400 | 6323113850 | 28350 | 28250 | 28350 | 28200 | 394 |
| 422 | 20241129 | 122300 | 6311983050 | 28250 | 28250 | 28250 | 28200 | 921 |
| 423 | 20241129 | 122200 | 6285965550 | 28250 | 28300 | 28300 | 28250 | 180 |
| 424 | 20241129 | 122100 | 6280878100 | 28300 | 28350 | 28350 | 28300 | 297 |
| 425 | 20241129 | 122000 | 6272464900 | 28300 | 28350 | 28400 | 28300 | 813 |
| 426 | 20241129 | 121900 | 6249410200 | 28350 | 28400 | 28450 | 28350 | 158 |
| 427 | 20241129 | 121800 | 6244922150 | 28500 | 28400 | 28500 | 28350 | 706 |
| 428 | 20241129 | 121700 | 6224820000 | 28400 | 28450 | 28500 | 28400 | 427 |
| 429 | 20241129 | 121600 | 6212655900 | 28450 | 28350 | 28450 | 28250 | 695 |
| 430 | 20241129 | 121500 | 6192930450 | 28350 | 28400 | 28400 | 28300 | 104 |
| 431 | 20241129 | 121400 | 6189982400 | 28400 | 28350 | 28400 | 28350 | 1455 |
| 432 | 20241129 | 121300 | 6148697300 | 28300 | 28200 | 28350 | 28200 | 1397 |
| 433 | 20241129 | 121200 | 6109165700 | 28250 | 28200 | 28250 | 28100 | 614 |
| 434 | 20241129 | 121100 | 6091847450 | 28200 | 28250 | 28250 | 28200 | 99 |
| 435 | 20241129 | 121000 | 6089055600 | 28250 | 28150 | 28250 | 28100 | 303 |
| 436 | 20241129 | 120900 | 6080519700 | 28000 | 28050 | 28250 | 28000 | 1112 |
| 437 | 20241129 | 120800 | 6049341350 | 28050 | 28100 | 28150 | 28050 | 323 |
| 438 | 20241129 | 120700 | 6040265700 | 28100 | 28150 | 28200 | 28050 | 2107 |
| 439 | 20241129 | 120600 | 5981109950 | 28200 | 28150 | 28200 | 28100 | 233 |
| 440 | 20241129 | 120500 | 5974549800 | 28150 | 28150 | 28200 | 28100 | 420 |
| 441 | 20241129 | 120400 | 5962727550 | 28150 | 28200 | 28200 | 28150 | 220 |
| 442 | 20241129 | 120300 | 5956533950 | 28150 | 28200 | 28200 | 28150 | 118 |
| 443 | 20241129 | 120200 | 5953207100 | 28200 | 28150 | 28200 | 28150 | 16 |
| 444 | 20241129 | 120100 | 5952756550 | 28150 | 28250 | 28300 | 28150 | 245 |
| 445 | 20241129 | 120000 | 5945842850 | 28250 | 28200 | 28250 | 28200 | 302 |
| 446 | 20241129 | 115900 | 5937321100 | 28250 | 28200 | 28250 | 28200 | 177 |
| 447 | 20241129 | 115800 | 5932329400 | 28200 | 28150 | 28250 | 28150 | 2161 |
| 448 | 20241129 | 115700 | 5871324200 | 28150 | 28150 | 28150 | 28100 | 137 |
| 449 | 20241129 | 115600 | 5867469400 | 28050 | 28050 | 28150 | 28000 | 589 |
| 450 | 20241129 | 115500 | 5850930550 | 28050 | 28000 | 28050 | 28000 | 200 |
| 451 | 20241129 | 115400 | 5845323250 | 28100 | 28050 | 28100 | 27950 | 201 |
| 452 | 20241129 | 115300 | 5839690200 | 28000 | 28050 | 28050 | 28000 | 2318 |
| 453 | 20241129 | 115200 | 5774779950 | 28050 | 28050 | 28050 | 27950 | 3256 |
| 454 | 20241129 | 115100 | 5683563350 | 28100 | 28050 | 28100 | 28050 | 19 |
| 455 | 20241129 | 115000 | 5683030000 | 28100 | 28100 | 28150 | 28100 | 140 |
| 456 | 20241129 | 114900 | 5679095850 | 28050 | 28150 | 28150 | 28050 | 2173 |
| 457 | 20241129 | 114800 | 5618103850 | 28150 | 28100 | 28150 | 28100 | 728 |
| 458 | 20241129 | 114700 | 5597638650 | 28150 | 28100 | 28150 | 28100 | 118 |
| 459 | 20241129 | 114600 | 5594322500 | 28150 | 28100 | 28150 | 28100 | 134 |
| 460 | 20241129 | 114500 | 5590551500 | 28150 | 28200 | 28200 | 28100 | 774 |
| 461 | 20241129 | 114400 | 5568769950 | 28200 | 28100 | 28200 | 28100 | 243 |
| 462 | 20241129 | 114300 | 5561929500 | 28100 | 28100 | 28150 | 28100 | 19 |
| 463 | 20241129 | 114200 | 5561395450 | 28150 | 28100 | 28150 | 28050 | 298 |
| 464 | 20241129 | 114100 | 5553034950 | 28100 | 28100 | 28100 | 28050 | 46 |
| 465 | 20241129 | 114000 | 5551743600 | 28100 | 28100 | 28200 | 28100 | 866 |
| 466 | 20241129 | 113900 | 5527342000 | 28100 | 28100 | 28100 | 28050 | 361 |
| 467 | 20241129 | 113800 | 5517203600 | 28050 | 28050 | 28050 | 28000 | 180 |
| 468 | 20241129 | 113700 | 5512155100 | 28050 | 28050 | 28050 | 28000 | 346 |
| 469 | 20241129 | 113600 | 5502461000 | 28000 | 28000 | 28050 | 28000 | 27 |
| 470 | 20241129 | 113500 | 5501704800 | 28000 | 28000 | 28050 | 28000 | 2866 |
| 471 | 20241129 | 113400 | 5421456650 | 28050 | 28050 | 28100 | 28000 | 1823 |
| 472 | 20241129 | 113300 | 5370324900 | 28100 | 28050 | 28100 | 28050 | 1717 |
| 473 | 20241129 | 113200 | 5322162950 | 28050 | 28100 | 28100 | 28050 | 164 |
| 474 | 20241129 | 113100 | 5317561250 | 28100 | 28100 | 28100 | 28100 | 218 |
| 475 | 20241129 | 113000 | 5311435450 | 28100 | 28100 | 28150 | 28100 | 134 |
| 476 | 20241129 | 112900 | 5307669900 | 28100 | 28100 | 28100 | 28050 | 283 |
| 477 | 20241129 | 112800 | 5299722600 | 28100 | 28100 | 28150 | 28100 | 103 |
| 478 | 20241129 | 112700 | 5296825500 | 28100 | 28100 | 28150 | 28050 | 817 |
| 479 | 20241129 | 112600 | 5273870350 | 28100 | 28100 | 28150 | 28100 | 524 |
| 480 | 20241129 | 112500 | 5259145850 | 28100 | 28100 | 28150 | 28100 | 131 |
| 481 | 20241129 | 112400 | 5255464650 | 28100 | 28150 | 28150 | 28100 | 108 |
| 482 | 20241129 | 112300 | 5252429750 | 28150 | 28100 | 28150 | 28100 | 350 |
| 483 | 20241129 | 112200 | 5242594650 | 28050 | 28100 | 28100 | 28050 | 495 |
| 484 | 20241129 | 112100 | 5228700200 | 28100 | 28100 | 28100 | 28050 | 123 |
| 485 | 20241129 | 112000 | 5225245950 | 28100 | 28150 | 28150 | 28050 | 896 |
| 486 | 20241129 | 111900 | 5200069200 | 28100 | 28150 | 28150 | 28100 | 617 |
| 487 | 20241129 | 111800 | 5182706200 | 28100 | 28150 | 28150 | 28100 | 267 |
| 488 | 20241129 | 111700 | 5175203050 | 28150 | 28050 | 28150 | 28050 | 196 |
| 489 | 20241129 | 111600 | 5169699800 | 28150 | 28100 | 28150 | 28050 | 314 |
| 490 | 20241129 | 111500 | 5160887750 | 28150 | 28050 | 28150 | 28050 | 1745 |
| 491 | 20241129 | 111400 | 5111906250 | 28100 | 28100 | 28100 | 28100 | 1097 |
| 492 | 20241129 | 111300 | 5081080550 | 28100 | 28100 | 28200 | 28050 | 1172 |
| 493 | 20241129 | 111200 | 5048149900 | 28100 | 28150 | 28150 | 28100 | 513 |
| 494 | 20241129 | 111100 | 5033728500 | 28150 | 28150 | 28200 | 28100 | 1137 |
| 495 | 20241129 | 111000 | 5001765500 | 28100 | 28100 | 28150 | 28050 | 1680 |
| 496 | 20241129 | 110900 | 4954627900 | 28050 | 28100 | 28150 | 28050 | 1980 |
| 497 | 20241129 | 110800 | 4898973200 | 28150 | 28200 | 28250 | 28150 | 3506 |
| 498 | 20241129 | 110700 | 4800173650 | 28200 | 28250 | 28300 | 28200 | 1303 |
| 499 | 20241129 | 110600 | 4763375600 | 28250 | 28350 | 28350 | 28250 | 231 |
| 500 | 20241129 | 110500 | 4756838700 | 28350 | 28250 | 28350 | 28200 | 1033 |
| 501 | 20241129 | 110400 | 4727658600 | 28250 | 28250 | 28300 | 28250 | 337 |
| 502 | 20241129 | 110300 | 4718137500 | 28300 | 28250 | 28300 | 28250 | 168 |
| 503 | 20241129 | 110200 | 4713391000 | 28250 | 28300 | 28300 | 28250 | 1910 |
| 504 | 20241129 | 110100 | 4659353250 | 28300 | 28350 | 28350 | 28300 | 248 |
| 505 | 20241129 | 110000 | 4652334350 | 28350 | 28400 | 28400 | 28300 | 1138 |
| 506 | 20241129 | 105900 | 4620079700 | 28400 | 28350 | 28400 | 28350 | 147 |
| 507 | 20241129 | 105800 | 4615907200 | 28350 | 28400 | 28400 | 28350 | 104 |
| 508 | 20241129 | 105700 | 4612958650 | 28400 | 28450 | 28450 | 28400 | 258 |
| 509 | 20241129 | 105600 | 4605628850 | 28450 | 28400 | 28450 | 28350 | 195 |
| 510 | 20241129 | 105500 | 4600089850 | 28400 | 28400 | 28450 | 28350 | 430 |
| 511 | 20241129 | 105400 | 4587881700 | 28400 | 28400 | 28450 | 28350 | 615 |
| 512 | 20241129 | 105300 | 4570429000 | 28400 | 28350 | 28400 | 28350 | 69 |
| 513 | 20241129 | 105200 | 4568471300 | 28400 | 28300 | 28400 | 28300 | 443 |
| 514 | 20241129 | 105100 | 4555909700 | 28350 | 28250 | 28350 | 28250 | 233 |
| 515 | 20241129 | 105000 | 4549315800 | 28300 | 28300 | 28400 | 28300 | 954 |
| 516 | 20241129 | 104900 | 4522313400 | 28300 | 28350 | 28400 | 28300 | 233 |
| 517 | 20241129 | 104800 | 4515708750 | 28350 | 28400 | 28400 | 28300 | 1764 |
| 518 | 20241129 | 104700 | 4465706900 | 28350 | 28450 | 28500 | 28350 | 1967 |
| 519 | 20241129 | 104600 | 4409821950 | 28450 | 28450 | 28500 | 28450 | 89 |
| 520 | 20241129 | 104500 | 4407289850 | 28450 | 28500 | 28500 | 28450 | 1099 |
| 521 | 20241129 | 104400 | 4375997300 | 28450 | 28550 | 28550 | 28400 | 6646 |
| 522 | 20241129 | 104300 | 4186722400 | 28550 | 28600 | 28600 | 28550 | 3211 |
| 523 | 20241129 | 104200 | 4095032600 | 28600 | 28550 | 28650 | 28550 | 585 |
| 524 | 20241129 | 104100 | 4078293200 | 28550 | 28600 | 28650 | 28550 | 2546 |
| 525 | 20241129 | 104000 | 4005499950 | 28600 | 28700 | 28700 | 28600 | 1771 |
| 526 | 20241129 | 103900 | 3954768900 | 28700 | 28750 | 28800 | 28700 | 3420 |
| 527 | 20241129 | 103800 | 3856513750 | 28750 | 28800 | 28800 | 28750 | 446 |
| 528 | 20241129 | 103700 | 3843689750 | 28750 | 28750 | 28800 | 28750 | 1221 |
| 529 | 20241129 | 103600 | 3808548150 | 28750 | 28850 | 28850 | 28750 | 402 |
| 530 | 20241129 | 103500 | 3796959750 | 28950 | 28850 | 28950 | 28850 | 589 |
| 531 | 20241129 | 103400 | 3779919050 | 28850 | 28700 | 28850 | 28700 | 983 |
| 532 | 20241129 | 103300 | 3751612150 | 28700 | 28800 | 28800 | 28700 | 2509 |
| 533 | 20241129 | 103200 | 3679548800 | 28800 | 28800 | 28850 | 28750 | 163 |
| 534 | 20241129 | 103100 | 3674855700 | 28800 | 28900 | 28900 | 28800 | 1879 |
| 535 | 20241129 | 103000 | 3620696550 | 28850 | 29050 | 29050 | 28850 | 2092 |
| 536 | 20241129 | 102900 | 3560139650 | 29000 | 29050 | 29100 | 28950 | 1172 |
| 537 | 20241129 | 102800 | 3526157400 | 29050 | 29050 | 29100 | 29000 | 698 |
| 538 | 20241129 | 102700 | 3505880200 | 29050 | 29100 | 29100 | 29000 | 1009 |
| 539 | 20241129 | 102600 | 3476561800 | 29100 | 29100 | 29100 | 29050 | 976 |
| 540 | 20241129 | 102500 | 3448170850 | 29100 | 29050 | 29100 | 28950 | 2283 |
| 541 | 20241129 | 102400 | 3381783800 | 29050 | 29050 | 29100 | 29000 | 794 |
| 542 | 20241129 | 102300 | 3358709850 | 29050 | 29050 | 29050 | 28950 | 612 |
| 543 | 20241129 | 102200 | 3340947550 | 29050 | 29050 | 29050 | 29000 | 546 |
| 544 | 20241129 | 102100 | 3325086800 | 29050 | 29000 | 29050 | 29000 | 695 |
| 545 | 20241129 | 102000 | 3304909450 | 29000 | 28950 | 29000 | 28950 | 836 |
| 546 | 20241129 | 101900 | 3280669550 | 28950 | 29050 | 29050 | 28850 | 1980 |
| 547 | 20241129 | 101800 | 3223449100 | 29050 | 29050 | 29100 | 28900 | 1257 |
| 548 | 20241129 | 101700 | 3187030700 | 29050 | 29050 | 29100 | 29000 | 861 |
| 549 | 20241129 | 101600 | 3162038650 | 29050 | 29000 | 29050 | 28900 | 615 |
| 550 | 20241129 | 101500 | 3144218500 | 29000 | 28950 | 29000 | 28900 | 1668 |
| 551 | 20241129 | 101400 | 3095939000 | 28950 | 28950 | 29000 | 28900 | 629 |
| 552 | 20241129 | 101300 | 3077736850 | 28950 | 28950 | 29000 | 28900 | 649 |
| 553 | 20241129 | 101200 | 3058962500 | 28950 | 28950 | 28950 | 28850 | 707 |
| 554 | 20241129 | 101100 | 3038509650 | 28950 | 29000 | 29000 | 28850 | 1118 |
| 555 | 20241129 | 101000 | 3006174800 | 29000 | 29000 | 29000 | 28900 | 814 |
| 556 | 20241129 | 100900 | 2982594350 | 29000 | 28900 | 29000 | 28850 | 1786 |
| 557 | 20241129 | 100800 | 2930951950 | 28900 | 28900 | 28900 | 28750 | 846 |
| 558 | 20241129 | 100700 | 2906561750 | 28900 | 28900 | 28900 | 28800 | 1448 |
| 559 | 20241129 | 100600 | 2864785800 | 28900 | 28850 | 28900 | 28800 | 1209 |
| 560 | 20241129 | 100500 | 2829886650 | 28850 | 28850 | 28900 | 28800 | 682 |
| 561 | 20241129 | 100400 | 2810220350 | 28850 | 28900 | 28900 | 28800 | 2363 |
| 562 | 20241129 | 100300 | 2742101300 | 28900 | 29150 | 29150 | 28800 | 5923 |
| 563 | 20241129 | 100200 | 2570813950 | 29150 | 29150 | 29150 | 29000 | 1328 |
| 564 | 20241129 | 100100 | 2532179750 | 29150 | 29100 | 29150 | 29000 | 2076 |
| 565 | 20241129 | 100000 | 2471798550 | 29100 | 29050 | 29100 | 28950 | 960 |
| 566 | 20241129 | 095900 | 2443898650 | 29100 | 29050 | 29100 | 29000 | 1676 |
| 567 | 20241129 | 095800 | 2395209800 | 29050 | 29050 | 29050 | 28950 | 539 |
| 568 | 20241129 | 095700 | 2379560250 | 29050 | 29050 | 29050 | 28950 | 855 |
| 569 | 20241129 | 095600 | 2354743500 | 29050 | 29000 | 29050 | 28950 | 830 |
| 570 | 20241129 | 095500 | 2330667950 | 29000 | 29050 | 29050 | 28950 | 782 |
| 571 | 20241129 | 095400 | 2307985650 | 29050 | 29050 | 29050 | 28950 | 897 |
| 572 | 20241129 | 095300 | 2281930300 | 29050 | 29050 | 29050 | 29000 | 720 |
| 573 | 20241129 | 095200 | 2261031300 | 29050 | 29050 | 29050 | 29000 | 598 |
| 574 | 20241129 | 095100 | 2243665700 | 29050 | 29000 | 29100 | 28900 | 1462 |
| 575 | 20241129 | 095000 | 2201234400 | 29000 | 29000 | 29000 | 28900 | 2574 |
| 576 | 20241129 | 094900 | 2126683900 | 29000 | 29100 | 29100 | 28950 | 1958 |
| 577 | 20241129 | 094800 | 2069775900 | 29100 | 29050 | 29100 | 29050 | 568 |
| 578 | 20241129 | 094700 | 2053253050 | 29050 | 29100 | 29100 | 29000 | 920 |
| 579 | 20241129 | 094600 | 2026521000 | 29100 | 29050 | 29100 | 29000 | 1196 |
| 580 | 20241129 | 094500 | 1991758450 | 29050 | 29250 | 29250 | 29050 | 3536 |
| 581 | 20241129 | 094400 | 1888668000 | 29250 | 29200 | 29250 | 29150 | 2744 |
| 582 | 20241129 | 094300 | 1808485400 | 29200 | 28900 | 29200 | 28900 | 6313 |
| 583 | 20241129 | 094200 | 1624788600 | 29000 | 28950 | 29000 | 28850 | 562 |
| 584 | 20241129 | 094100 | 1608506900 | 28900 | 29000 | 29000 | 28900 | 108 |
| 585 | 20241129 | 094000 | 1605382950 | 29000 | 28950 | 29000 | 28850 | 1658 |
| 586 | 20241129 | 093900 | 1557383550 | 29000 | 29000 | 29000 | 28850 | 836 |
| 587 | 20241129 | 093800 | 1533158250 | 29000 | 28950 | 29000 | 28900 | 2178 |
| 588 | 20241129 | 093700 | 1470055050 | 28850 | 28800 | 28900 | 28800 | 812 |
| 589 | 20241129 | 093600 | 1446607750 | 28700 | 28950 | 28950 | 28700 | 3056 |
| 590 | 20241129 | 093500 | 1358733050 | 28950 | 29000 | 29000 | 28900 | 381 |
| 591 | 20241129 | 093400 | 1347704900 | 29000 | 29050 | 29100 | 28800 | 1613 |
| 592 | 20241129 | 093300 | 1300975900 | 29000 | 29100 | 29150 | 29000 | 3127 |
| 593 | 20241129 | 093200 | 1210025100 | 29050 | 29050 | 29100 | 29050 | 1301 |
| 594 | 20241129 | 093100 | 1172196850 | 29050 | 28900 | 29050 | 28900 | 2959 |
| 595 | 20241129 | 093000 | 1086374250 | 28900 | 28850 | 28900 | 28850 | 295 |
| 596 | 20241129 | 092900 | 1077849950 | 28850 | 28800 | 28850 | 28800 | 533 |
| 597 | 20241129 | 092800 | 1062487450 | 28800 | 28800 | 28850 | 28750 | 187 |
| 598 | 20241129 | 092700 | 1057101950 | 28800 | 28800 | 28800 | 28700 | 297 |
| 599 | 20241129 | 092600 | 1048549350 | 28700 | 28700 | 28700 | 28650 | 188 |
| 600 | 20241129 | 092500 | 1043162150 | 28700 | 28700 | 28800 | 28650 | 524 |
| 601 | 20241129 | 092400 | 1028132800 | 28750 | 28800 | 28800 | 28700 | 187 |
| 602 | 20241129 | 092300 | 1022760700 | 28750 | 28800 | 28800 | 28700 | 284 |
| 603 | 20241129 | 092200 | 1014586100 | 28650 | 28850 | 28850 | 28600 | 498 |
| 604 | 20241129 | 092100 | 1000309300 | 28650 | 28750 | 28850 | 28650 | 1424 |
| 605 | 20241129 | 092000 | 959368350 | 28750 | 28800 | 28850 | 28750 | 523 |
| 606 | 20241129 | 091900 | 944325600 | 28800 | 28800 | 28850 | 28750 | 857 |
| 607 | 20241129 | 091800 | 919642750 | 28800 | 28750 | 28800 | 28700 | 757 |
| 608 | 20241129 | 091700 | 897857800 | 28750 | 28800 | 28800 | 28750 | 700 |
| 609 | 20241129 | 091600 | 877731750 | 28800 | 28800 | 28850 | 28800 | 804 |
| 610 | 20241129 | 091500 | 854575050 | 28800 | 28650 | 28800 | 28600 | 317 |
| 611 | 20241129 | 091400 | 845476650 | 28650 | 28550 | 28750 | 28550 | 1383 |
| 612 | 20241129 | 091300 | 805926800 | 28550 | 28600 | 28600 | 28550 | 1435 |
| 613 | 20241129 | 091200 | 764925950 | 28650 | 28750 | 28750 | 28600 | 2596 |
| 614 | 20241129 | 091100 | 690472150 | 28750 | 28750 | 28750 | 28700 | 1346 |
| 615 | 20241129 | 091000 | 651781950 | 28800 | 28700 | 28800 | 28650 | 1151 |
| 616 | 20241129 | 090900 | 618735750 | 28700 | 28750 | 28750 | 28650 | 1215 |
| 617 | 20241129 | 090800 | 583903500 | 28750 | 28700 | 28750 | 28700 | 809 |
| 618 | 20241129 | 090700 | 560664050 | 28700 | 28750 | 28850 | 28700 | 1408 |
| 619 | 20241129 | 090600 | 520235400 | 28650 | 28750 | 28900 | 28650 | 2497 |
| 620 | 20241129 | 090500 | 448360700 | 28800 | 28800 | 28800 | 28650 | 1508 |
| 621 | 20241129 | 090400 | 405002650 | 28850 | 29050 | 29050 | 28850 | 1974 |
| 622 | 20241129 | 090300 | 347861550 | 29000 | 28800 | 29000 | 28750 | 2715 |
| 623 | 20241129 | 090200 | 269604900 | 28900 | 28850 | 28950 | 28750 | 1855 |
| 624 | 20241129 | 090100 | 216045400 | 28900 | 29000 | 29000 | 28850 | 4344 |
| 625 | 20241129 | 090000 | 90545150 | 29050 | 28950 | 29100 | 28900 | 3095 |