32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 3 | 20241129 | 185300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20241129 | 185200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20241129 | 185100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20241129 | 185000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20241129 | 184900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20241129 | 184800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20241129 | 184700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20241129 | 184600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20241129 | 184500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20241129 | 184400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20241129 | 184300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20241129 | 184200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20241129 | 184100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20241129 | 184000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20241129 | 183900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20241129 | 183800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20241129 | 183700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20241129 | 183600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20241129 | 183500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20241129 | 183400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20241129 | 183300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20241129 | 183200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20241129 | 183100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20241129 | 183000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20241129 | 182900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20241129 | 182800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20241129 | 182700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20241129 | 182600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20241129 | 182500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20241129 | 182400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 33 | 20241129 | 182300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20241129 | 182200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20241129 | 182100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20241129 | 182000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20241129 | 181900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20241129 | 181800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20241129 | 181700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20241129 | 181600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20241129 | 181500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20241129 | 181400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20241129 | 181300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20241129 | 181200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20241129 | 181100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20241129 | 181000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20241129 | 180900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20241129 | 180800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20241129 | 180700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20241129 | 180600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20241129 | 180500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20241129 | 180400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20241129 | 180300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20241129 | 180200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20241129 | 180100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20241129 | 180000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20241129 | 175900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20241129 | 175800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20241129 | 175700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20241129 | 175600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20241129 | 175500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20241129 | 175400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 63 | 20241129 | 175300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20241129 | 175200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20241129 | 175100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20241129 | 175000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20241129 | 174900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20241129 | 174800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20241129 | 174700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20241129 | 174600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20241129 | 174500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20241129 | 174400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20241129 | 174300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20241129 | 174200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20241129 | 174100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20241129 | 174000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20241129 | 173900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20241129 | 173800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20241129 | 173700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20241129 | 173600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20241129 | 173500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20241129 | 173400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20241129 | 173300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20241129 | 173200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20241129 | 173100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20241129 | 173000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20241129 | 172900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20241129 | 172800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20241129 | 172700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20241129 | 172600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20241129 | 172500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20241129 | 172400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 93 | 20241129 | 172300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20241129 | 172200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20241129 | 172100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20241129 | 172000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20241129 | 171900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20241129 | 171800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20241129 | 171700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20241129 | 171600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20241129 | 171500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20241129 | 171400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20241129 | 171300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20241129 | 171200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20241129 | 171100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20241129 | 171000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20241129 | 170900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20241129 | 170800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20241129 | 170700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20241129 | 170600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20241129 | 170500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20241129 | 170400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20241129 | 170300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20241129 | 170200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20241129 | 170100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20241129 | 170000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20241129 | 165900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20241129 | 165800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20241129 | 165700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20241129 | 165600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20241129 | 165500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20241129 | 165400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 123 | 20241129 | 165300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20241129 | 165200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20241129 | 165100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20241129 | 165000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20241129 | 164900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20241129 | 164800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20241129 | 164700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20241129 | 164600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20241129 | 164500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20241129 | 164400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20241129 | 164300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20241129 | 164200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20241129 | 164100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20241129 | 164000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20241129 | 163900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20241129 | 163800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20241129 | 163700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20241129 | 163600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20241129 | 163500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20241129 | 163400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20241129 | 163300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20241129 | 163200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20241129 | 163100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20241129 | 163000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20241129 | 162900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20241129 | 162800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20241129 | 162700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20241129 | 162600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20241129 | 162500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20241129 | 162400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 153 | 20241129 | 162300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20241129 | 162200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20241129 | 162100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20241129 | 162000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20241129 | 161900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20241129 | 161800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20241129 | 161700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20241129 | 161600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20241129 | 161500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20241129 | 161400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20241129 | 161300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20241129 | 161200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20241129 | 161100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20241129 | 161000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20241129 | 160900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20241129 | 160800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20241129 | 160700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20241129 | 160600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20241129 | 160500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20241129 | 160400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20241129 | 160300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20241129 | 160200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20241129 | 160100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20241129 | 160000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20241129 | 155900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20241129 | 155800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20241129 | 155700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20241129 | 155600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20241129 | 155500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20241129 | 155400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 183 | 20241129 | 155300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20241129 | 155200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20241129 | 155100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20241129 | 155000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20241129 | 154900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20241129 | 154800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20241129 | 154700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20241129 | 154600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241129 | 154500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241129 | 154400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241129 | 154300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241129 | 154200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241129 | 154100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241129 | 154000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241129 | 153900 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241129 | 153800 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241129 | 153700 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241129 | 153600 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20241129 | 153500 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20241129 | 153400 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20241129 | 153300 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20241129 | 153200 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20241129 | 153100 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20241129 | 153000 | 18035603950 | 35900 | 35900 | 35900 | 35900 | 22852 |
| 207 | 20241129 | 152900 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20241129 | 152800 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20241129 | 152700 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20241129 | 152600 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20241129 | 152500 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20241129 | 152400 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 213 | 20241129 | 152300 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20241129 | 152200 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20241129 | 152100 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20241129 | 152000 | 17215217150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20241129 | 151900 | 17215217150 | 35900 | 35850 | 35900 | 35800 | 1656 |
| 218 | 20241129 | 151800 | 17155832800 | 35850 | 35850 | 35950 | 35750 | 4383 |
| 219 | 20241129 | 151700 | 16998797300 | 35850 | 35850 | 35900 | 35800 | 1081 |
| 220 | 20241129 | 151600 | 16960039100 | 35850 | 35900 | 35950 | 35850 | 1314 |
| 221 | 20241129 | 151500 | 16912860400 | 35900 | 35850 | 35900 | 35800 | 928 |
| 222 | 20241129 | 151400 | 16879563650 | 35900 | 35850 | 35900 | 35800 | 1305 |
| 223 | 20241129 | 151300 | 16832795150 | 35850 | 35850 | 35900 | 35850 | 344 |
| 224 | 20241129 | 151200 | 16820455600 | 35950 | 35850 | 35950 | 35800 | 1029 |
| 225 | 20241129 | 151100 | 16783556200 | 35850 | 35900 | 35900 | 35850 | 227 |
| 226 | 20241129 | 151000 | 16775406950 | 35950 | 35900 | 35950 | 35850 | 1427 |
| 227 | 20241129 | 150900 | 16724211700 | 35900 | 35900 | 35950 | 35900 | 634 |
| 228 | 20241129 | 150800 | 16701427250 | 35950 | 35900 | 35950 | 35850 | 371 |
| 229 | 20241129 | 150700 | 16688107800 | 35900 | 35850 | 35900 | 35800 | 561 |
| 230 | 20241129 | 150600 | 16668006750 | 35900 | 35850 | 35950 | 35850 | 175 |
| 231 | 20241129 | 150500 | 16661727200 | 35900 | 35900 | 35900 | 35850 | 1413 |
| 232 | 20241129 | 150400 | 16611044650 | 35950 | 36000 | 36000 | 35900 | 420 |
| 233 | 20241129 | 150300 | 16595942550 | 35950 | 35950 | 36050 | 35950 | 1587 |
| 234 | 20241129 | 150200 | 16538846000 | 36000 | 35950 | 36050 | 35900 | 2126 |
| 235 | 20241129 | 150100 | 16462262950 | 35950 | 35900 | 35950 | 35900 | 410 |
| 236 | 20241129 | 150000 | 16447538350 | 35900 | 35800 | 35950 | 35800 | 2340 |
| 237 | 20241129 | 145900 | 16363588850 | 35850 | 35850 | 35850 | 35800 | 608 |
| 238 | 20241129 | 145800 | 16341816850 | 35800 | 35850 | 35850 | 35750 | 1388 |
| 239 | 20241129 | 145700 | 16292127100 | 35850 | 35850 | 35850 | 35800 | 777 |
| 240 | 20241129 | 145600 | 16264281700 | 35850 | 35800 | 35900 | 35800 | 974 |
| 241 | 20241129 | 145500 | 16229367250 | 35800 | 35800 | 35850 | 35800 | 647 |
| 242 | 20241129 | 145400 | 16206188500 | 35800 | 35800 | 35850 | 35800 | 1134 |
| 243 | 20241129 | 145300 | 16165581250 | 35850 | 35850 | 35850 | 35800 | 565 |
| 244 | 20241129 | 145200 | 16145327900 | 35800 | 35800 | 35850 | 35800 | 1241 |
| 245 | 20241129 | 145100 | 16100886450 | 35850 | 35900 | 35950 | 35800 | 3262 |
| 246 | 20241129 | 145000 | 15983932100 | 35950 | 35900 | 35950 | 35850 | 1244 |
| 247 | 20241129 | 144900 | 15939261700 | 35900 | 35900 | 35950 | 35850 | 974 |
| 248 | 20241129 | 144800 | 15904294950 | 35950 | 35850 | 35950 | 35850 | 841 |
| 249 | 20241129 | 144700 | 15874105450 | 35900 | 35850 | 35900 | 35850 | 543 |
| 250 | 20241129 | 144600 | 15854613100 | 35900 | 35700 | 35900 | 35700 | 701 |
| 251 | 20241129 | 144500 | 15829495450 | 35750 | 35750 | 35800 | 35700 | 858 |
| 252 | 20241129 | 144400 | 15798840700 | 35800 | 35750 | 35850 | 35750 | 2043 |
| 253 | 20241129 | 144300 | 15725742300 | 35750 | 35800 | 35950 | 35750 | 1967 |
| 254 | 20241129 | 144200 | 15655242200 | 35700 | 35750 | 35850 | 35700 | 4733 |
| 255 | 20241129 | 144100 | 15486049400 | 35750 | 35750 | 35800 | 35750 | 483 |
| 256 | 20241129 | 144000 | 15468774450 | 35750 | 35850 | 35900 | 35750 | 6672 |
| 257 | 20241129 | 143900 | 15229845700 | 35850 | 35900 | 36000 | 35850 | 1750 |
| 258 | 20241129 | 143800 | 15167039900 | 35900 | 35850 | 35950 | 35850 | 1394 |
| 259 | 20241129 | 143700 | 15117023550 | 35850 | 35850 | 35900 | 35850 | 361 |
| 260 | 20241129 | 143600 | 15104063950 | 35900 | 35850 | 35900 | 35850 | 341 |
| 261 | 20241129 | 143500 | 15091827250 | 35850 | 35900 | 35950 | 35850 | 462 |
| 262 | 20241129 | 143400 | 15075236600 | 35950 | 35900 | 35950 | 35850 | 551 |
| 263 | 20241129 | 143300 | 15055473800 | 35900 | 35850 | 35950 | 35850 | 745 |
| 264 | 20241129 | 143200 | 15028742200 | 35900 | 35900 | 36000 | 35850 | 1398 |
| 265 | 20241129 | 143100 | 14978588100 | 35900 | 35900 | 36000 | 35850 | 775 |
| 266 | 20241129 | 143000 | 14950750700 | 35850 | 35900 | 36000 | 35800 | 5478 |
| 267 | 20241129 | 142900 | 14754362700 | 35950 | 36000 | 36000 | 35850 | 3357 |
| 268 | 20241129 | 142800 | 14633779450 | 36050 | 36000 | 36100 | 36000 | 639 |
| 269 | 20241129 | 142700 | 14610755550 | 35950 | 36000 | 36100 | 35950 | 2726 |
| 270 | 20241129 | 142600 | 14512649600 | 36050 | 36050 | 36050 | 36000 | 536 |
| 271 | 20241129 | 142500 | 14493339300 | 36000 | 36000 | 36050 | 36000 | 830 |
| 272 | 20241129 | 142400 | 14463433650 | 36000 | 36000 | 36050 | 36000 | 580 |
| 273 | 20241129 | 142300 | 14442539200 | 36000 | 36050 | 36050 | 35950 | 2206 |
| 274 | 20241129 | 142200 | 14363119200 | 36000 | 36100 | 36100 | 36000 | 5512 |
| 275 | 20241129 | 142100 | 14164669950 | 36150 | 36000 | 36150 | 36000 | 396 |
| 276 | 20241129 | 142000 | 14150377350 | 36050 | 36100 | 36450 | 36050 | 6308 |
| 277 | 20241129 | 141900 | 13922407350 | 36100 | 36200 | 36200 | 36100 | 972 |
| 278 | 20241129 | 141800 | 13887268700 | 36100 | 36050 | 36150 | 36050 | 1436 |
| 279 | 20241129 | 141700 | 13835433950 | 36050 | 36150 | 36150 | 36050 | 2442 |
| 280 | 20241129 | 141600 | 13747276700 | 36150 | 36150 | 36150 | 36100 | 929 |
| 281 | 20241129 | 141500 | 13713726150 | 36100 | 36100 | 36150 | 36050 | 2210 |
| 282 | 20241129 | 141400 | 13633940400 | 36100 | 36100 | 36150 | 36050 | 2960 |
| 283 | 20241129 | 141300 | 13527083650 | 36150 | 36200 | 36200 | 36100 | 3587 |
| 284 | 20241129 | 141200 | 13397431150 | 36200 | 36200 | 36250 | 36200 | 169 |
| 285 | 20241129 | 141100 | 13391307950 | 36250 | 36250 | 36250 | 36150 | 882 |
| 286 | 20241129 | 141000 | 13359379550 | 36200 | 36250 | 36250 | 36200 | 333 |
| 287 | 20241129 | 140900 | 13347310950 | 36250 | 36200 | 36300 | 36200 | 432 |
| 288 | 20241129 | 140800 | 13331646850 | 36250 | 36150 | 36250 | 36150 | 281 |
| 289 | 20241129 | 140700 | 13321477200 | 36150 | 36300 | 36300 | 36150 | 746 |
| 290 | 20241129 | 140600 | 13294450600 | 36250 | 36200 | 36250 | 36200 | 71 |
| 291 | 20241129 | 140500 | 13291878600 | 36250 | 36200 | 36350 | 36150 | 144 |
| 292 | 20241129 | 140400 | 13286654650 | 36400 | 36250 | 36400 | 36150 | 5517 |
| 293 | 20241129 | 140300 | 13086804050 | 36250 | 36250 | 36250 | 36250 | 273 |
| 294 | 20241129 | 140200 | 13076907800 | 36250 | 36300 | 36350 | 36250 | 2637 |
| 295 | 20241129 | 140100 | 12981225800 | 36300 | 36300 | 36350 | 36300 | 782 |
| 296 | 20241129 | 140000 | 12952803700 | 36350 | 36350 | 36500 | 36300 | 213 |
| 297 | 20241129 | 135900 | 12945050500 | 36300 | 36350 | 36350 | 36300 | 326 |
| 298 | 20241129 | 135800 | 12933204750 | 36350 | 36300 | 36350 | 36300 | 1072 |
| 299 | 20241129 | 135700 | 12894285850 | 36350 | 36300 | 36350 | 36300 | 298 |
| 300 | 20241129 | 135600 | 12883454600 | 36300 | 36350 | 36350 | 36300 | 349 |
| 301 | 20241129 | 135500 | 12870777750 | 36400 | 36300 | 36400 | 36300 | 340 |
| 302 | 20241129 | 135400 | 12858408750 | 36400 | 36300 | 36400 | 36300 | 463 |
| 303 | 20241129 | 135300 | 12841572150 | 36350 | 36350 | 36350 | 36300 | 255 |
| 304 | 20241129 | 135200 | 12832305100 | 36350 | 36350 | 36350 | 36300 | 568 |
| 305 | 20241129 | 135100 | 12811665050 | 36300 | 36300 | 36350 | 36300 | 99 |
| 306 | 20241129 | 135000 | 12808067500 | 36350 | 36500 | 36500 | 36300 | 786 |
| 307 | 20241129 | 134900 | 12779460950 | 36400 | 36350 | 36400 | 36300 | 1483 |
| 308 | 20241129 | 134800 | 12725521900 | 36300 | 36300 | 36350 | 36300 | 1907 |
| 309 | 20241129 | 134700 | 12656292650 | 36400 | 36350 | 36400 | 36300 | 375 |
| 310 | 20241129 | 134600 | 12642657000 | 36350 | 36400 | 36400 | 36300 | 176 |
| 311 | 20241129 | 134500 | 12636260850 | 36300 | 36400 | 36500 | 36300 | 1728 |
| 312 | 20241129 | 134400 | 12573445500 | 36450 | 36450 | 36450 | 36400 | 61 |
| 313 | 20241129 | 134300 | 12571223600 | 36500 | 36350 | 36500 | 36300 | 532 |
| 314 | 20241129 | 134200 | 12551844300 | 36300 | 36400 | 36500 | 36300 | 1671 |
| 315 | 20241129 | 134100 | 12490993700 | 36450 | 36450 | 36450 | 36400 | 719 |
| 316 | 20241129 | 134000 | 12464799300 | 36400 | 36500 | 36500 | 36300 | 433 |
| 317 | 20241129 | 133900 | 12449038350 | 36550 | 36450 | 36550 | 36450 | 206 |
| 318 | 20241129 | 133800 | 12441523900 | 36450 | 36450 | 36500 | 36450 | 144 |
| 319 | 20241129 | 133700 | 12436270000 | 36450 | 36550 | 36550 | 36450 | 324 |
| 320 | 20241129 | 133600 | 12424440050 | 36500 | 36500 | 36550 | 36500 | 93 |
| 321 | 20241129 | 133500 | 12421045250 | 36500 | 36550 | 36550 | 36450 | 597 |
| 322 | 20241129 | 133400 | 12399251000 | 36550 | 36500 | 36550 | 36500 | 2309 |
| 323 | 20241129 | 133300 | 12314963800 | 36500 | 36500 | 36500 | 36450 | 417 |
| 324 | 20241129 | 133200 | 12299752400 | 36500 | 36500 | 36550 | 36500 | 220 |
| 325 | 20241129 | 133100 | 12291722350 | 36500 | 36550 | 36550 | 36450 | 231 |
| 326 | 20241129 | 133000 | 12283291050 | 36550 | 36350 | 36550 | 36300 | 1351 |
| 327 | 20241129 | 132900 | 12234087550 | 36300 | 36400 | 36400 | 36300 | 147 |
| 328 | 20241129 | 132800 | 12228739850 | 36300 | 36350 | 36350 | 36250 | 3446 |
| 329 | 20241129 | 132700 | 12103636950 | 36350 | 36350 | 36400 | 36350 | 547 |
| 330 | 20241129 | 132600 | 12083727100 | 36350 | 36400 | 36400 | 36350 | 777 |
| 331 | 20241129 | 132500 | 12055473650 | 36350 | 36350 | 36400 | 36350 | 189 |
| 332 | 20241129 | 132400 | 12048598450 | 36350 | 36350 | 36400 | 36350 | 525 |
| 333 | 20241129 | 132300 | 12029509300 | 36400 | 36350 | 36450 | 36350 | 376 |
| 334 | 20241129 | 132200 | 12015829750 | 36350 | 36350 | 36450 | 36300 | 674 |
| 335 | 20241129 | 132100 | 11991324300 | 36400 | 36350 | 36450 | 36350 | 391 |
| 336 | 20241129 | 132000 | 11977101300 | 36400 | 36400 | 36400 | 36350 | 88 |
| 337 | 20241129 | 131900 | 11973901200 | 36400 | 36350 | 36400 | 36300 | 45 |
| 338 | 20241129 | 131800 | 11972265200 | 36400 | 36400 | 36400 | 36300 | 405 |
| 339 | 20241129 | 131700 | 11957538350 | 36450 | 36400 | 36450 | 36400 | 80 |
| 340 | 20241129 | 131600 | 11954625700 | 36400 | 36400 | 36500 | 36400 | 174 |
| 341 | 20241129 | 131500 | 11948292000 | 36300 | 36400 | 36450 | 36300 | 2054 |
| 342 | 20241129 | 131400 | 11873616650 | 36500 | 36450 | 36500 | 36400 | 483 |
| 343 | 20241129 | 131300 | 11856026300 | 36400 | 36400 | 36400 | 36400 | 235 |
| 344 | 20241129 | 131200 | 11847472300 | 36400 | 36350 | 36400 | 36350 | 59 |
| 345 | 20241129 | 131100 | 11845327100 | 36400 | 36400 | 36400 | 36350 | 155 |
| 346 | 20241129 | 131000 | 11839685150 | 36350 | 36350 | 36500 | 36350 | 61 |
| 347 | 20241129 | 130900 | 11837467050 | 36350 | 36400 | 36550 | 36350 | 238 |
| 348 | 20241129 | 130800 | 11828776950 | 36600 | 36450 | 36600 | 36450 | 28 |
| 349 | 20241129 | 130700 | 11827755050 | 36250 | 36350 | 36500 | 36250 | 3805 |
| 350 | 20241129 | 130600 | 11689165800 | 36300 | 36300 | 36300 | 36250 | 58 |
| 351 | 20241129 | 130500 | 11687060600 | 36350 | 36250 | 36350 | 36250 | 1215 |
| 352 | 20241129 | 130400 | 11642958750 | 36250 | 36250 | 36250 | 36250 | 235 |
| 353 | 20241129 | 130300 | 11634440000 | 36250 | 36200 | 36250 | 36200 | 65 |
| 354 | 20241129 | 130200 | 11632086150 | 36200 | 36350 | 36350 | 36200 | 574 |
| 355 | 20241129 | 130100 | 11611263900 | 36250 | 36100 | 36300 | 36050 | 17702 |
| 356 | 20241129 | 130000 | 10972103000 | 36150 | 36150 | 36200 | 36100 | 4207 |
| 357 | 20241129 | 125900 | 10820021300 | 36200 | 36250 | 36250 | 36200 | 7296 |
| 358 | 20241129 | 125800 | 10555794100 | 36250 | 36300 | 36350 | 36250 | 2255 |
| 359 | 20241129 | 125700 | 10473938950 | 36350 | 36300 | 36350 | 36300 | 420 |
| 360 | 20241129 | 125600 | 10458679300 | 36350 | 36300 | 36350 | 36300 | 323 |
| 361 | 20241129 | 125500 | 10446953300 | 36300 | 36300 | 36350 | 36300 | 309 |
| 362 | 20241129 | 125400 | 10435734700 | 36300 | 36300 | 36350 | 36300 | 332 |
| 363 | 20241129 | 125300 | 10423674050 | 36300 | 36300 | 36350 | 36300 | 62 |
| 364 | 20241129 | 125200 | 10421422400 | 36300 | 36350 | 36450 | 36300 | 250 |
| 365 | 20241129 | 125100 | 10412329200 | 36350 | 36300 | 36400 | 36300 | 3302 |
| 366 | 20241129 | 125000 | 10292461900 | 36400 | 36350 | 36400 | 36300 | 1695 |
| 367 | 20241129 | 124900 | 10230870500 | 36350 | 36300 | 36350 | 36300 | 196 |
| 368 | 20241129 | 124800 | 10223747500 | 36350 | 36300 | 36350 | 36300 | 210 |
| 369 | 20241129 | 124700 | 10216124350 | 36350 | 36300 | 36350 | 36300 | 662 |
| 370 | 20241129 | 124600 | 10192085050 | 36300 | 36350 | 36350 | 36300 | 2959 |
| 371 | 20241129 | 124500 | 10084620250 | 36350 | 36300 | 36350 | 36300 | 905 |
| 372 | 20241129 | 124400 | 10051729650 | 36350 | 36350 | 36350 | 36350 | 530 |
| 373 | 20241129 | 124300 | 10032464150 | 36350 | 36400 | 36400 | 36350 | 315 |
| 374 | 20241129 | 124200 | 10021013700 | 36350 | 36450 | 36450 | 36350 | 3001 |
| 375 | 20241129 | 124100 | 9911832600 | 36500 | 36400 | 36500 | 36400 | 254 |
| 376 | 20241129 | 124000 | 9902572350 | 36500 | 36450 | 36500 | 36450 | 185 |
| 377 | 20241129 | 123900 | 9895821450 | 36450 | 36550 | 36550 | 36450 | 1001 |
| 378 | 20241129 | 123800 | 9859322500 | 36500 | 36550 | 36550 | 36500 | 60 |
| 379 | 20241129 | 123700 | 9857131800 | 36500 | 36500 | 36500 | 36450 | 208 |
| 380 | 20241129 | 123600 | 9849540050 | 36500 | 36500 | 36550 | 36500 | 172 |
| 381 | 20241129 | 123500 | 9843261400 | 36550 | 36500 | 36600 | 36500 | 190 |
| 382 | 20241129 | 123400 | 9836311100 | 36600 | 36550 | 36600 | 36550 | 32 |
| 383 | 20241129 | 123300 | 9835141450 | 36550 | 36450 | 36600 | 36450 | 172 |
| 384 | 20241129 | 123200 | 9828863450 | 36450 | 36500 | 36500 | 36450 | 86 |
| 385 | 20241129 | 123100 | 9825728350 | 36500 | 36500 | 36500 | 36500 | 54 |
| 386 | 20241129 | 123000 | 9823757350 | 36500 | 36450 | 36500 | 36450 | 272 |
| 387 | 20241129 | 122900 | 9813835450 | 36400 | 36450 | 36450 | 36400 | 230 |
| 388 | 20241129 | 122800 | 9805463300 | 36450 | 36400 | 36450 | 36400 | 571 |
| 389 | 20241129 | 122700 | 9784678600 | 36400 | 36450 | 36450 | 36400 | 41 |
| 390 | 20241129 | 122600 | 9783185800 | 36450 | 36500 | 36600 | 36400 | 1390 |
| 391 | 20241129 | 122500 | 9732560750 | 36500 | 36500 | 36500 | 36450 | 238 |
| 392 | 20241129 | 122400 | 9723874750 | 36450 | 36500 | 36500 | 36450 | 312 |
| 393 | 20241129 | 122300 | 9712501450 | 36500 | 36550 | 36550 | 36450 | 450 |
| 394 | 20241129 | 122200 | 9696082750 | 36550 | 36550 | 36550 | 36450 | 118 |
| 395 | 20241129 | 122100 | 9691780050 | 36550 | 36550 | 36600 | 36550 | 328 |
| 396 | 20241129 | 122000 | 9679783950 | 36550 | 36700 | 36700 | 36550 | 155 |
| 397 | 20241129 | 121900 | 9674109200 | 36700 | 36750 | 36750 | 36700 | 46 |
| 398 | 20241129 | 121800 | 9672420750 | 36700 | 36550 | 36700 | 36450 | 1497 |
| 399 | 20241129 | 121700 | 9617574350 | 36500 | 36550 | 36550 | 36500 | 36 |
| 400 | 20241129 | 121600 | 9616260300 | 36600 | 36500 | 36600 | 36500 | 488 |
| 401 | 20241129 | 121500 | 9598420400 | 36450 | 36550 | 36550 | 36400 | 1840 |
| 402 | 20241129 | 121400 | 9531351300 | 36550 | 36550 | 36550 | 36500 | 63 |
| 403 | 20241129 | 121300 | 9529050200 | 36550 | 36500 | 36550 | 36500 | 293 |
| 404 | 20241129 | 121200 | 9518345500 | 36500 | 36550 | 36550 | 36500 | 31 |
| 405 | 20241129 | 121100 | 9517213950 | 36550 | 36500 | 36550 | 36450 | 402 |
| 406 | 20241129 | 121000 | 9502542300 | 36500 | 36500 | 36500 | 36450 | 24 |
| 407 | 20241129 | 120900 | 9501667300 | 36450 | 36500 | 36500 | 36450 | 198 |
| 408 | 20241129 | 120800 | 9494441950 | 36500 | 36450 | 36500 | 36450 | 33 |
| 409 | 20241129 | 120700 | 9493239050 | 36500 | 36500 | 36500 | 36450 | 232 |
| 410 | 20241129 | 120600 | 9484780300 | 36500 | 36450 | 36500 | 36450 | 360 |
| 411 | 20241129 | 120500 | 9471650300 | 36450 | 36450 | 36500 | 36400 | 39 |
| 412 | 20241129 | 120400 | 9470230150 | 36450 | 36450 | 36500 | 36400 | 216 |
| 413 | 20241129 | 120300 | 9462357900 | 36450 | 36450 | 36500 | 36450 | 64 |
| 414 | 20241129 | 120200 | 9460025000 | 36500 | 36450 | 36500 | 36400 | 740 |
| 415 | 20241129 | 120100 | 9433042250 | 36450 | 36450 | 36450 | 36400 | 252 |
| 416 | 20241129 | 120000 | 9423861050 | 36450 | 36450 | 36450 | 36450 | 14 |
| 417 | 20241129 | 115900 | 9423350750 | 36400 | 36400 | 36450 | 36400 | 758 |
| 418 | 20241129 | 115800 | 9395750500 | 36450 | 36450 | 36450 | 36400 | 597 |
| 419 | 20241129 | 115700 | 9374002600 | 36450 | 36400 | 36450 | 36400 | 971 |
| 420 | 20241129 | 115600 | 9338657650 | 36350 | 36400 | 36400 | 36350 | 463 |
| 421 | 20241129 | 115500 | 9321817600 | 36400 | 36350 | 36400 | 36350 | 67 |
| 422 | 20241129 | 115400 | 9319381750 | 36400 | 36400 | 36400 | 36300 | 908 |
| 423 | 20241129 | 115300 | 9286369300 | 36400 | 36450 | 36450 | 36350 | 1301 |
| 424 | 20241129 | 115200 | 9239012600 | 36450 | 36400 | 36450 | 36400 | 343 |
| 425 | 20241129 | 115100 | 9226513150 | 36450 | 36450 | 36450 | 36450 | 186 |
| 426 | 20241129 | 115000 | 9219733450 | 36400 | 36400 | 36450 | 36400 | 188 |
| 427 | 20241129 | 114900 | 9212884000 | 36450 | 36450 | 36450 | 36400 | 463 |
| 428 | 20241129 | 114800 | 9196010600 | 36450 | 36350 | 36450 | 36350 | 229 |
| 429 | 20241129 | 114700 | 9187684100 | 36350 | 36400 | 36450 | 36350 | 285 |
| 430 | 20241129 | 114600 | 9177304200 | 36300 | 36350 | 36400 | 36300 | 698 |
| 431 | 20241129 | 114500 | 9151956350 | 36400 | 36350 | 36400 | 36300 | 168 |
| 432 | 20241129 | 114400 | 9145849100 | 36400 | 36400 | 36400 | 36300 | 263 |
| 433 | 20241129 | 114300 | 9136279750 | 36400 | 36300 | 36400 | 36300 | 330 |
| 434 | 20241129 | 114200 | 9124272300 | 36400 | 36400 | 36400 | 36300 | 747 |
| 435 | 20241129 | 114100 | 9097103850 | 36400 | 36400 | 36400 | 36350 | 81 |
| 436 | 20241129 | 114000 | 9094158350 | 36400 | 36400 | 36400 | 36350 | 226 |
| 437 | 20241129 | 113900 | 9085935600 | 36400 | 36400 | 36400 | 36350 | 148 |
| 438 | 20241129 | 113800 | 9080549900 | 36350 | 36350 | 36400 | 36350 | 476 |
| 439 | 20241129 | 113700 | 9063246400 | 36350 | 36350 | 36400 | 36350 | 201 |
| 440 | 20241129 | 113600 | 9055932350 | 36350 | 36400 | 36450 | 36350 | 134 |
| 441 | 20241129 | 113500 | 9051056200 | 36400 | 36450 | 36450 | 36400 | 567 |
| 442 | 20241129 | 113400 | 9030404200 | 36400 | 36400 | 36400 | 36400 | 69 |
| 443 | 20241129 | 113300 | 9027892600 | 36450 | 36450 | 36450 | 36400 | 163 |
| 444 | 20241129 | 113200 | 9021952600 | 36450 | 36450 | 36450 | 36400 | 212 |
| 445 | 20241129 | 113100 | 9014227800 | 36450 | 36450 | 36450 | 36400 | 554 |
| 446 | 20241129 | 113000 | 8994050600 | 36500 | 36500 | 36500 | 36450 | 811 |
| 447 | 20241129 | 112900 | 8964481700 | 36550 | 36600 | 36600 | 36500 | 607 |
| 448 | 20241129 | 112800 | 8942323300 | 36600 | 36600 | 36600 | 36550 | 213 |
| 449 | 20241129 | 112700 | 8934529900 | 36550 | 36500 | 36550 | 36500 | 473 |
| 450 | 20241129 | 112600 | 8917243300 | 36500 | 36550 | 36550 | 36500 | 65 |
| 451 | 20241129 | 112500 | 8914870400 | 36550 | 36500 | 36550 | 36450 | 339 |
| 452 | 20241129 | 112400 | 8902490400 | 36500 | 36500 | 36550 | 36500 | 497 |
| 453 | 20241129 | 112300 | 8884348950 | 36550 | 36550 | 36600 | 36550 | 185 |
| 454 | 20241129 | 112200 | 8877586650 | 36500 | 36550 | 36550 | 36500 | 61 |
| 455 | 20241129 | 112100 | 8875358550 | 36600 | 36550 | 36600 | 36450 | 361 |
| 456 | 20241129 | 112000 | 8862172800 | 36500 | 36450 | 36500 | 36450 | 403 |
| 457 | 20241129 | 111900 | 8847468450 | 36450 | 36450 | 36500 | 36450 | 419 |
| 458 | 20241129 | 111800 | 8832195350 | 36500 | 36650 | 36650 | 36500 | 1099 |
| 459 | 20241129 | 111700 | 8792065400 | 36650 | 36550 | 36650 | 36500 | 366 |
| 460 | 20241129 | 111600 | 8778700400 | 36550 | 36550 | 36600 | 36500 | 528 |
| 461 | 20241129 | 111500 | 8759400600 | 36600 | 36600 | 36650 | 36550 | 130 |
| 462 | 20241129 | 111400 | 8754642700 | 36550 | 36650 | 36650 | 36550 | 47 |
| 463 | 20241129 | 111300 | 8752923650 | 36650 | 36650 | 36650 | 36600 | 293 |
| 464 | 20241129 | 111200 | 8742191800 | 36700 | 36650 | 36700 | 36550 | 425 |
| 465 | 20241129 | 111100 | 8726626100 | 36750 | 36550 | 36750 | 36550 | 1857 |
| 466 | 20241129 | 111000 | 8658507250 | 36600 | 36600 | 36600 | 36550 | 592 |
| 467 | 20241129 | 110900 | 8636841450 | 36500 | 36550 | 36600 | 36500 | 346 |
| 468 | 20241129 | 110800 | 8624210550 | 36550 | 36600 | 36650 | 36550 | 1255 |
| 469 | 20241129 | 110700 | 8578282950 | 36600 | 36650 | 36650 | 36550 | 131 |
| 470 | 20241129 | 110600 | 8573489650 | 36650 | 36550 | 36650 | 36500 | 1710 |
| 471 | 20241129 | 110500 | 8510946000 | 36550 | 36550 | 36550 | 36500 | 57 |
| 472 | 20241129 | 110400 | 8508865150 | 36550 | 36400 | 36600 | 36400 | 639 |
| 473 | 20241129 | 110300 | 8485504700 | 36450 | 36500 | 36500 | 36450 | 13 |
| 474 | 20241129 | 110200 | 8485030550 | 36450 | 36450 | 36450 | 36400 | 67 |
| 475 | 20241129 | 110100 | 8482590400 | 36500 | 36400 | 36500 | 36400 | 88 |
| 476 | 20241129 | 110000 | 8479386700 | 36350 | 36300 | 36350 | 36250 | 1538 |
| 477 | 20241129 | 105900 | 8423542600 | 36250 | 36350 | 36350 | 36250 | 1343 |
| 478 | 20241129 | 105800 | 8374792150 | 36300 | 36350 | 36350 | 36300 | 424 |
| 479 | 20241129 | 105700 | 8359400000 | 36350 | 36450 | 36500 | 36350 | 426 |
| 480 | 20241129 | 105600 | 8343907050 | 36450 | 36400 | 36450 | 36350 | 445 |
| 481 | 20241129 | 105500 | 8327717050 | 36400 | 36400 | 36450 | 36350 | 1555 |
| 482 | 20241129 | 105400 | 8271178800 | 36450 | 36500 | 36500 | 36400 | 833 |
| 483 | 20241129 | 105300 | 8240839900 | 36450 | 36350 | 36550 | 36350 | 163 |
| 484 | 20241129 | 105200 | 8234904000 | 36600 | 36400 | 36600 | 36350 | 4855 |
| 485 | 20241129 | 105100 | 8057793300 | 36350 | 36400 | 36400 | 36350 | 139 |
| 486 | 20241129 | 105000 | 8052739700 | 36350 | 36400 | 36400 | 36350 | 119 |
| 487 | 20241129 | 104900 | 8048410450 | 36400 | 36400 | 36400 | 36350 | 313 |
| 488 | 20241129 | 104800 | 8037023200 | 36400 | 36400 | 36400 | 36350 | 903 |
| 489 | 20241129 | 104700 | 8004155550 | 36400 | 36350 | 36450 | 36350 | 1665 |
| 490 | 20241129 | 104600 | 7943568200 | 36300 | 36350 | 36350 | 36300 | 39 |
| 491 | 20241129 | 104500 | 7942152050 | 36350 | 36400 | 36400 | 36300 | 401 |
| 492 | 20241129 | 104400 | 7927578600 | 36400 | 36400 | 36400 | 36300 | 2085 |
| 493 | 20241129 | 104300 | 7851729700 | 36450 | 36400 | 36450 | 36400 | 292 |
| 494 | 20241129 | 104200 | 7841100850 | 36400 | 36400 | 36450 | 36350 | 425 |
| 495 | 20241129 | 104100 | 7825642250 | 36450 | 36350 | 36450 | 36350 | 411 |
| 496 | 20241129 | 104000 | 7810675950 | 36400 | 36450 | 36450 | 36400 | 530 |
| 497 | 20241129 | 103900 | 7791383300 | 36400 | 36400 | 36450 | 36400 | 461 |
| 498 | 20241129 | 103800 | 7774586900 | 36400 | 36350 | 36450 | 36350 | 742 |
| 499 | 20241129 | 103700 | 7747585650 | 36350 | 36250 | 36350 | 36200 | 665 |
| 500 | 20241129 | 103600 | 7723463200 | 36250 | 36300 | 36300 | 36200 | 180 |
| 501 | 20241129 | 103500 | 7716940550 | 36250 | 36150 | 36300 | 36100 | 1174 |
| 502 | 20241129 | 103400 | 7674489350 | 36100 | 36150 | 36150 | 36100 | 459 |
| 503 | 20241129 | 103300 | 7657910450 | 36150 | 36150 | 36200 | 36100 | 709 |
| 504 | 20241129 | 103200 | 7632302050 | 36150 | 36200 | 36200 | 36100 | 2259 |
| 505 | 20241129 | 103100 | 7550640550 | 36200 | 36250 | 36300 | 36200 | 2809 |
| 506 | 20241129 | 103000 | 7448905550 | 36250 | 36300 | 36350 | 36250 | 1014 |
| 507 | 20241129 | 102900 | 7412139650 | 36350 | 36350 | 36400 | 36300 | 3033 |
| 508 | 20241129 | 102800 | 7302020500 | 36350 | 36350 | 36450 | 36300 | 1410 |
| 509 | 20241129 | 102700 | 7250816300 | 36400 | 36500 | 36500 | 36300 | 7378 |
| 510 | 20241129 | 102600 | 6982319550 | 36500 | 36450 | 36500 | 36450 | 121 |
| 511 | 20241129 | 102500 | 6977905950 | 36500 | 36450 | 36500 | 36400 | 568 |
| 512 | 20241129 | 102400 | 6957200500 | 36450 | 36450 | 36450 | 36400 | 452 |
| 513 | 20241129 | 102300 | 6940739000 | 36400 | 36400 | 36450 | 36400 | 476 |
| 514 | 20241129 | 102200 | 6923400150 | 36400 | 36350 | 36400 | 36300 | 663 |
| 515 | 20241129 | 102100 | 6899298550 | 36300 | 36400 | 36400 | 36300 | 285 |
| 516 | 20241129 | 102000 | 6888936850 | 36250 | 36300 | 36300 | 36250 | 1078 |
| 517 | 20241129 | 101900 | 6849812000 | 36300 | 36400 | 36450 | 36300 | 1588 |
| 518 | 20241129 | 101800 | 6792110850 | 36450 | 36450 | 36550 | 36450 | 276 |
| 519 | 20241129 | 101700 | 6782041750 | 36550 | 36550 | 36550 | 36400 | 217 |
| 520 | 20241129 | 101600 | 6774130700 | 36550 | 36500 | 36550 | 36500 | 70 |
| 521 | 20241129 | 101500 | 6771574650 | 36500 | 36350 | 36500 | 36350 | 589 |
| 522 | 20241129 | 101400 | 6750134450 | 36350 | 36450 | 36450 | 36350 | 190 |
| 523 | 20241129 | 101300 | 6743213350 | 36400 | 36350 | 36500 | 36250 | 7431 |
| 524 | 20241129 | 101200 | 6473454950 | 36300 | 36450 | 36500 | 36300 | 5854 |
| 525 | 20241129 | 101100 | 6260461300 | 36500 | 36600 | 36600 | 36450 | 2790 |
| 526 | 20241129 | 101000 | 6158638700 | 36550 | 36450 | 36600 | 36400 | 1111 |
| 527 | 20241129 | 100900 | 6118107500 | 36450 | 36550 | 36600 | 36450 | 794 |
| 528 | 20241129 | 100800 | 6089113500 | 36500 | 36400 | 36550 | 36400 | 2505 |
| 529 | 20241129 | 100700 | 5997794350 | 36450 | 36400 | 36450 | 36350 | 1241 |
| 530 | 20241129 | 100600 | 5952619650 | 36400 | 36450 | 36500 | 36400 | 943 |
| 531 | 20241129 | 100500 | 5918259450 | 36450 | 36450 | 36450 | 36400 | 543 |
| 532 | 20241129 | 100400 | 5898470500 | 36450 | 36400 | 36450 | 36400 | 1236 |
| 533 | 20241129 | 100300 | 5853476200 | 36450 | 36550 | 36550 | 36400 | 3797 |
| 534 | 20241129 | 100200 | 5714843750 | 36550 | 36650 | 36650 | 36550 | 513 |
| 535 | 20241129 | 100100 | 5696064400 | 36650 | 36700 | 36750 | 36600 | 161 |
| 536 | 20241129 | 100000 | 5690163800 | 36650 | 36700 | 36750 | 36600 | 1141 |
| 537 | 20241129 | 095900 | 5648292300 | 36700 | 36600 | 36700 | 36550 | 332 |
| 538 | 20241129 | 095800 | 5636138650 | 36550 | 36500 | 36650 | 36500 | 2823 |
| 539 | 20241129 | 095700 | 5532997300 | 36450 | 36450 | 36650 | 36400 | 4051 |
| 540 | 20241129 | 095600 | 5385355950 | 36500 | 36500 | 36500 | 36400 | 1504 |
| 541 | 20241129 | 095500 | 5330535850 | 36500 | 36450 | 36550 | 36450 | 416 |
| 542 | 20241129 | 095400 | 5315358400 | 36550 | 36600 | 36600 | 36450 | 332 |
| 543 | 20241129 | 095300 | 5303234850 | 36600 | 36550 | 36700 | 36500 | 82 |
| 544 | 20241129 | 095200 | 5300235950 | 36500 | 36650 | 36650 | 36500 | 303 |
| 545 | 20241129 | 095100 | 5289157950 | 36550 | 36650 | 36650 | 36550 | 287 |
| 546 | 20241129 | 095000 | 5278660200 | 36650 | 36550 | 36650 | 36400 | 10022 |
| 547 | 20241129 | 094900 | 4913163800 | 36600 | 36600 | 36600 | 36550 | 257 |
| 548 | 20241129 | 094800 | 4903765750 | 36550 | 36650 | 36650 | 36550 | 2078 |
| 549 | 20241129 | 094700 | 4827745150 | 36650 | 36650 | 36650 | 36600 | 956 |
| 550 | 20241129 | 094600 | 4792727750 | 36650 | 36850 | 36850 | 36650 | 3284 |
| 551 | 20241129 | 094500 | 4672180700 | 36800 | 36850 | 36900 | 36800 | 381 |
| 552 | 20241129 | 094400 | 4658145900 | 36850 | 36800 | 36850 | 36750 | 297 |
| 553 | 20241129 | 094300 | 4647214400 | 36750 | 36700 | 36850 | 36700 | 225 |
| 554 | 20241129 | 094200 | 4638936500 | 36750 | 36800 | 36800 | 36700 | 455 |
| 555 | 20241129 | 094100 | 4622214050 | 36800 | 36800 | 36850 | 36700 | 175 |
| 556 | 20241129 | 094000 | 4615777650 | 36850 | 36650 | 36850 | 36500 | 3662 |
| 557 | 20241129 | 093900 | 4481580250 | 36700 | 36700 | 36700 | 36500 | 595 |
| 558 | 20241129 | 093800 | 4459823900 | 36600 | 36500 | 36600 | 36500 | 2520 |
| 559 | 20241129 | 093700 | 4367676000 | 36550 | 36650 | 36700 | 36400 | 10819 |
| 560 | 20241129 | 093600 | 3972366500 | 36650 | 36800 | 36800 | 36650 | 413 |
| 561 | 20241129 | 093500 | 3957215100 | 36650 | 36800 | 36800 | 36600 | 8978 |
| 562 | 20241129 | 093400 | 3627754600 | 36900 | 36850 | 36900 | 36800 | 864 |
| 563 | 20241129 | 093300 | 3595927650 | 36800 | 37000 | 37000 | 36800 | 3521 |
| 564 | 20241129 | 093200 | 3465893800 | 37000 | 37050 | 37050 | 36950 | 1799 |
| 565 | 20241129 | 093100 | 3399339400 | 37050 | 37050 | 37050 | 36950 | 238 |
| 566 | 20241129 | 093000 | 3390526750 | 37000 | 37050 | 37050 | 36850 | 1308 |
| 567 | 20241129 | 092900 | 3342187350 | 37050 | 36850 | 37050 | 36850 | 3293 |
| 568 | 20241129 | 092800 | 3220442950 | 36850 | 36800 | 36900 | 36800 | 2195 |
| 569 | 20241129 | 092700 | 3139527600 | 36800 | 36750 | 36850 | 36700 | 2044 |
| 570 | 20241129 | 092600 | 3064439200 | 36750 | 36650 | 36750 | 36600 | 683 |
| 571 | 20241129 | 092500 | 3039377350 | 36600 | 36650 | 36650 | 36550 | 4661 |
| 572 | 20241129 | 092400 | 2868839250 | 36650 | 36600 | 36700 | 36550 | 1668 |
| 573 | 20241129 | 092300 | 2807735600 | 36550 | 36750 | 36750 | 36550 | 4293 |
| 574 | 20241129 | 092200 | 2650464500 | 36750 | 36700 | 36750 | 36650 | 1777 |
| 575 | 20241129 | 092100 | 2585231050 | 36750 | 36950 | 36950 | 36600 | 8461 |
| 576 | 20241129 | 092000 | 2273822950 | 36950 | 36950 | 37000 | 36950 | 3168 |
| 577 | 20241129 | 091900 | 2156660100 | 36950 | 37050 | 37050 | 36950 | 922 |
| 578 | 20241129 | 091800 | 2122550250 | 37000 | 36950 | 37050 | 36950 | 1341 |
| 579 | 20241129 | 091700 | 2072956900 | 37000 | 37000 | 37050 | 37000 | 1403 |
| 580 | 20241129 | 091600 | 2021041800 | 37050 | 37400 | 37400 | 37000 | 7129 |
| 581 | 20241129 | 091500 | 1756477950 | 37400 | 37450 | 37500 | 37300 | 3679 |
| 582 | 20241129 | 091400 | 1619021750 | 37500 | 37450 | 37500 | 37400 | 2157 |
| 583 | 20241129 | 091300 | 1538223900 | 37400 | 37100 | 37400 | 37050 | 927 |
| 584 | 20241129 | 091200 | 1503719000 | 37150 | 37200 | 37200 | 37100 | 1914 |
| 585 | 20241129 | 091100 | 1432628500 | 37200 | 37350 | 37400 | 37200 | 1825 |
| 586 | 20241129 | 091000 | 1364554550 | 37400 | 37150 | 37400 | 37150 | 1248 |
| 587 | 20241129 | 090900 | 1317968150 | 37150 | 37300 | 37300 | 37150 | 881 |
| 588 | 20241129 | 090800 | 1285192100 | 37200 | 37300 | 37300 | 37100 | 3564 |
| 589 | 20241129 | 090700 | 1152672400 | 37300 | 37350 | 37400 | 37250 | 1126 |
| 590 | 20241129 | 090600 | 1110638950 | 37300 | 37100 | 37350 | 37100 | 1723 |
| 591 | 20241129 | 090500 | 1046441550 | 37150 | 37150 | 37200 | 37100 | 1479 |
| 592 | 20241129 | 090400 | 991516700 | 37150 | 37200 | 37350 | 37150 | 2823 |
| 593 | 20241129 | 090300 | 886544700 | 37400 | 37250 | 37500 | 37050 | 2792 |
| 594 | 20241129 | 090200 | 782660300 | 37200 | 37350 | 37500 | 37200 | 5075 |
| 595 | 20241129 | 090100 | 593482500 | 37350 | 37350 | 37550 | 37250 | 4121 |
| 596 | 20241129 | 090000 | 439635350 | 37350 | 37500 | 37600 | 37350 | 11733 |