34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 3 | 20241129 | 192700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20241129 | 192600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20241129 | 192500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20241129 | 192400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20241129 | 192300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20241129 | 192200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20241129 | 192100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20241129 | 192000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20241129 | 191900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20241129 | 191800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20241129 | 191700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20241129 | 191600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20241129 | 191500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20241129 | 191400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20241129 | 191300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20241129 | 191200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20241129 | 191100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20241129 | 191000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20241129 | 190900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20241129 | 190800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20241129 | 190700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20241129 | 190600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20241129 | 190500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20241129 | 190400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20241129 | 190300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20241129 | 190200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20241129 | 190100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20241129 | 190000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20241129 | 185900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20241129 | 185800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 33 | 20241129 | 185700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20241129 | 185600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20241129 | 185500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20241129 | 185400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20241129 | 185300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20241129 | 185200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20241129 | 185100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20241129 | 185000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20241129 | 184900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20241129 | 184800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20241129 | 184700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20241129 | 184600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20241129 | 184500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20241129 | 184400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20241129 | 184300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20241129 | 184200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20241129 | 184100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20241129 | 184000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20241129 | 183900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20241129 | 183800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20241129 | 183700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20241129 | 183600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20241129 | 183500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20241129 | 183400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20241129 | 183300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20241129 | 183200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20241129 | 183100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20241129 | 183000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20241129 | 182900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20241129 | 182800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 63 | 20241129 | 182700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20241129 | 182600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20241129 | 182500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20241129 | 182400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20241129 | 182300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20241129 | 182200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20241129 | 182100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20241129 | 182000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20241129 | 181900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20241129 | 181800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20241129 | 181700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20241129 | 181600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20241129 | 181500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20241129 | 181400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20241129 | 181300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20241129 | 181200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20241129 | 181100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20241129 | 181000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20241129 | 180900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20241129 | 180800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20241129 | 180700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20241129 | 180600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20241129 | 180500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20241129 | 180400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20241129 | 180300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20241129 | 180200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20241129 | 180100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20241129 | 180000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20241129 | 175900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20241129 | 175800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 93 | 20241129 | 175700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20241129 | 175600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20241129 | 175500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20241129 | 175400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20241129 | 175300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20241129 | 175200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20241129 | 175100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20241129 | 175000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20241129 | 174900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20241129 | 174800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20241129 | 174700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20241129 | 174600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20241129 | 174500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20241129 | 174400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20241129 | 174300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20241129 | 174200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20241129 | 174100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20241129 | 174000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20241129 | 173900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20241129 | 173800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20241129 | 173700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20241129 | 173600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20241129 | 173500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20241129 | 173400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20241129 | 173300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20241129 | 173200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20241129 | 173100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20241129 | 173000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20241129 | 172900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20241129 | 172800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 123 | 20241129 | 172700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20241129 | 172600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20241129 | 172500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20241129 | 172400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20241129 | 172300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20241129 | 172200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20241129 | 172100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20241129 | 172000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20241129 | 171900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20241129 | 171800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20241129 | 171700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20241129 | 171600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20241129 | 171500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20241129 | 171400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20241129 | 171300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20241129 | 171200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20241129 | 171100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20241129 | 171000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20241129 | 170900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20241129 | 170800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20241129 | 170700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20241129 | 170600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20241129 | 170500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20241129 | 170400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20241129 | 170300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20241129 | 170200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20241129 | 170100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20241129 | 170000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20241129 | 165900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20241129 | 165800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 153 | 20241129 | 165700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20241129 | 165600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20241129 | 165500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20241129 | 165400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20241129 | 165300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20241129 | 165200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20241129 | 165100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20241129 | 165000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20241129 | 164900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20241129 | 164800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20241129 | 164700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20241129 | 164600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20241129 | 164500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20241129 | 164400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20241129 | 164300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20241129 | 164200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20241129 | 164100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20241129 | 164000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20241129 | 163900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20241129 | 163800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20241129 | 163700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20241129 | 163600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20241129 | 163500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20241129 | 163400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20241129 | 163300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20241129 | 163200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20241129 | 163100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20241129 | 163000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20241129 | 162900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20241129 | 162800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 183 | 20241129 | 162700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20241129 | 162600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20241129 | 162500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20241129 | 162400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20241129 | 162300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20241129 | 162200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20241129 | 162100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20241129 | 162000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20241129 | 161900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20241129 | 161800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20241129 | 161700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20241129 | 161600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20241129 | 161500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20241129 | 161400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20241129 | 161300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20241129 | 161200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20241129 | 161100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20241129 | 161000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20241129 | 160900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20241129 | 160800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20241129 | 160700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20241129 | 160600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20241129 | 160500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20241129 | 160400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20241129 | 160300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20241129 | 160200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20241129 | 160100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20241129 | 160000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20241129 | 155900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20241129 | 155800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 213 | 20241129 | 155700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20241129 | 155600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20241129 | 155500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20241129 | 155400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20241129 | 155300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20241129 | 155200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20241129 | 155100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20241129 | 155000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20241129 | 154900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20241129 | 154800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20241129 | 154700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20241129 | 154600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20241129 | 154500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20241129 | 154400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20241129 | 154300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20241129 | 154200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20241129 | 154100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20241129 | 154000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20241129 | 153900 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20241129 | 153800 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20241129 | 153700 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20241129 | 153600 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20241129 | 153500 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20241129 | 153400 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20241129 | 153300 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20241129 | 153200 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20241129 | 153100 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20241129 | 153000 | 27680000950 | 33150 | 33150 | 33150 | 33150 | 28882 |
| 241 | 20241129 | 152900 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20241129 | 152800 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20241129 | 152700 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20241129 | 152600 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20241129 | 152500 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20241129 | 152400 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20241129 | 152300 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20241129 | 152200 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20241129 | 152100 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20241129 | 152000 | 26722562650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20241129 | 151900 | 26722562650 | 33400 | 33300 | 33400 | 33200 | 5955 |
| 252 | 20241129 | 151800 | 26524249700 | 33250 | 33350 | 33350 | 33200 | 13089 |
| 253 | 20241129 | 151700 | 26088927250 | 33350 | 33350 | 33350 | 33300 | 2099 |
| 254 | 20241129 | 151600 | 26018995550 | 33400 | 33400 | 33500 | 33350 | 5168 |
| 255 | 20241129 | 151500 | 25846525850 | 33400 | 33450 | 33450 | 33350 | 5794 |
| 256 | 20241129 | 151400 | 25653090300 | 33400 | 33500 | 33500 | 33350 | 3435 |
| 257 | 20241129 | 151300 | 25538344200 | 33400 | 33550 | 33550 | 33400 | 5265 |
| 258 | 20241129 | 151200 | 25362132800 | 33550 | 33550 | 33600 | 33500 | 981 |
| 259 | 20241129 | 151100 | 25329219200 | 33550 | 33550 | 33600 | 33500 | 792 |
| 260 | 20241129 | 151000 | 25302661500 | 33550 | 33600 | 33600 | 33550 | 308 |
| 261 | 20241129 | 150900 | 25292323300 | 33600 | 33550 | 33600 | 33500 | 475 |
| 262 | 20241129 | 150800 | 25276386200 | 33550 | 33550 | 33550 | 33500 | 503 |
| 263 | 20241129 | 150700 | 25259525200 | 33550 | 33500 | 33600 | 33500 | 873 |
| 264 | 20241129 | 150600 | 25230258400 | 33500 | 33500 | 33550 | 33500 | 629 |
| 265 | 20241129 | 150500 | 25209186450 | 33500 | 33500 | 33600 | 33500 | 204 |
| 266 | 20241129 | 150400 | 25202346050 | 33550 | 33500 | 33600 | 33450 | 3304 |
| 267 | 20241129 | 150300 | 25091643600 | 33500 | 33500 | 33500 | 33450 | 1531 |
| 268 | 20241129 | 150200 | 25040362550 | 33500 | 33550 | 33600 | 33500 | 3917 |
| 269 | 20241129 | 150100 | 24909085850 | 33550 | 33600 | 33600 | 33550 | 258 |
| 270 | 20241129 | 150000 | 24900429600 | 33600 | 33500 | 33600 | 33500 | 221 |
| 271 | 20241129 | 145900 | 24893014550 | 33550 | 33400 | 33550 | 33400 | 1233 |
| 272 | 20241129 | 145800 | 24851751550 | 33400 | 33300 | 33450 | 33300 | 1524 |
| 273 | 20241129 | 145700 | 24800936250 | 33350 | 33350 | 33400 | 33300 | 3616 |
| 274 | 20241129 | 145600 | 24680393450 | 33350 | 33400 | 33450 | 33300 | 3680 |
| 275 | 20241129 | 145500 | 24557668500 | 33400 | 33350 | 33500 | 33300 | 2032 |
| 276 | 20241129 | 145400 | 24489682100 | 33300 | 33450 | 33500 | 33300 | 12337 |
| 277 | 20241129 | 145300 | 24077422900 | 33500 | 33650 | 33650 | 33500 | 5400 |
| 278 | 20241129 | 145200 | 23896342300 | 33650 | 33550 | 33650 | 33500 | 1127 |
| 279 | 20241129 | 145100 | 23858507650 | 33550 | 33550 | 33550 | 33500 | 2899 |
| 280 | 20241129 | 145000 | 23761380000 | 33550 | 33650 | 33650 | 33500 | 9214 |
| 281 | 20241129 | 144900 | 23452164300 | 33600 | 33650 | 33650 | 33600 | 1658 |
| 282 | 20241129 | 144800 | 23396393850 | 33650 | 33700 | 33700 | 33600 | 9668 |
| 283 | 20241129 | 144700 | 23070765500 | 33700 | 33750 | 33750 | 33700 | 1714 |
| 284 | 20241129 | 144600 | 23012991900 | 33700 | 33750 | 33800 | 33700 | 2114 |
| 285 | 20241129 | 144500 | 22941641950 | 33750 | 33800 | 33800 | 33700 | 660 |
| 286 | 20241129 | 144400 | 22919383700 | 33750 | 33750 | 33800 | 33700 | 1574 |
| 287 | 20241129 | 144300 | 22866319600 | 33700 | 33800 | 33800 | 33700 | 1175 |
| 288 | 20241129 | 144200 | 22826691900 | 33800 | 33800 | 33850 | 33800 | 378 |
| 289 | 20241129 | 144100 | 22813904550 | 33800 | 33750 | 33800 | 33750 | 629 |
| 290 | 20241129 | 144000 | 22792649050 | 33750 | 33700 | 33800 | 33700 | 635 |
| 291 | 20241129 | 143900 | 22771218100 | 33700 | 33700 | 33750 | 33700 | 194 |
| 292 | 20241129 | 143800 | 22764677900 | 33700 | 33700 | 33750 | 33700 | 119 |
| 293 | 20241129 | 143700 | 22760667550 | 33700 | 33700 | 33750 | 33650 | 704 |
| 294 | 20241129 | 143600 | 22736943450 | 33700 | 33700 | 33750 | 33650 | 1286 |
| 295 | 20241129 | 143500 | 22693605450 | 33650 | 33700 | 33700 | 33650 | 287 |
| 296 | 20241129 | 143400 | 22683935950 | 33700 | 33700 | 33700 | 33700 | 873 |
| 297 | 20241129 | 143300 | 22654515850 | 33650 | 33650 | 33700 | 33650 | 499 |
| 298 | 20241129 | 143200 | 22637723800 | 33650 | 33750 | 33750 | 33650 | 1209 |
| 299 | 20241129 | 143100 | 22596957400 | 33750 | 33800 | 33800 | 33750 | 465 |
| 300 | 20241129 | 143000 | 22581260300 | 33750 | 33800 | 33850 | 33750 | 682 |
| 301 | 20241129 | 142900 | 22558217850 | 33800 | 33800 | 33850 | 33750 | 460 |
| 302 | 20241129 | 142800 | 22542676950 | 33800 | 33800 | 33800 | 33750 | 401 |
| 303 | 20241129 | 142700 | 22529124150 | 33800 | 33650 | 33800 | 33650 | 584 |
| 304 | 20241129 | 142600 | 22509435650 | 33600 | 33600 | 33650 | 33550 | 1630 |
| 305 | 20241129 | 142500 | 22454691950 | 33650 | 33600 | 33700 | 33550 | 906 |
| 306 | 20241129 | 142400 | 22424260100 | 33500 | 33650 | 33700 | 33500 | 12622 |
| 307 | 20241129 | 142300 | 22000640200 | 33650 | 33700 | 33800 | 33650 | 4246 |
| 308 | 20241129 | 142200 | 21857753050 | 33700 | 33800 | 33850 | 33650 | 6515 |
| 309 | 20241129 | 142100 | 21638130250 | 33800 | 33750 | 33850 | 33750 | 873 |
| 310 | 20241129 | 142000 | 21608654450 | 33750 | 33850 | 33850 | 33750 | 2957 |
| 311 | 20241129 | 141900 | 21508803250 | 33800 | 33950 | 33950 | 33800 | 898 |
| 312 | 20241129 | 141800 | 21478402300 | 33950 | 34000 | 34000 | 33900 | 226 |
| 313 | 20241129 | 141700 | 21470733750 | 34000 | 34000 | 34000 | 33900 | 1109 |
| 314 | 20241129 | 141600 | 21433082450 | 34000 | 34000 | 34050 | 33950 | 1493 |
| 315 | 20241129 | 141500 | 21382310100 | 34000 | 33950 | 34000 | 33900 | 450 |
| 316 | 20241129 | 141400 | 21367031150 | 33900 | 33850 | 33900 | 33650 | 3064 |
| 317 | 20241129 | 141300 | 21263576900 | 33900 | 33900 | 33900 | 33850 | 305 |
| 318 | 20241129 | 141200 | 21253238400 | 33850 | 33800 | 33850 | 33800 | 296 |
| 319 | 20241129 | 141100 | 21243220100 | 33800 | 33750 | 33850 | 33750 | 435 |
| 320 | 20241129 | 141000 | 21228516650 | 33750 | 33800 | 33800 | 33700 | 1388 |
| 321 | 20241129 | 140900 | 21181692800 | 33800 | 33800 | 33850 | 33800 | 1921 |
| 322 | 20241129 | 140800 | 21116762050 | 33850 | 33950 | 33950 | 33850 | 2106 |
| 323 | 20241129 | 140700 | 21045426150 | 33900 | 33950 | 33950 | 33900 | 921 |
| 324 | 20241129 | 140600 | 21014195100 | 33950 | 34000 | 34000 | 33900 | 471 |
| 325 | 20241129 | 140500 | 20998185500 | 34000 | 33950 | 34000 | 33900 | 749 |
| 326 | 20241129 | 140400 | 20972791850 | 33950 | 33950 | 34000 | 33950 | 508 |
| 327 | 20241129 | 140300 | 20955544550 | 33950 | 34100 | 34100 | 33950 | 1310 |
| 328 | 20241129 | 140200 | 20911009000 | 34050 | 33950 | 34100 | 33950 | 227 |
| 329 | 20241129 | 140100 | 20903271100 | 33950 | 34000 | 34050 | 33950 | 104 |
| 330 | 20241129 | 140000 | 20899736900 | 33950 | 33950 | 34000 | 33950 | 60 |
| 331 | 20241129 | 135900 | 20897699850 | 33950 | 34000 | 34050 | 33950 | 399 |
| 332 | 20241129 | 135800 | 20884133050 | 34000 | 33900 | 34050 | 33900 | 714 |
| 333 | 20241129 | 135700 | 20859898050 | 33950 | 34000 | 34000 | 33900 | 1091 |
| 334 | 20241129 | 135600 | 20822863900 | 34000 | 34000 | 34000 | 33950 | 391 |
| 335 | 20241129 | 135500 | 20809570200 | 34000 | 34000 | 34000 | 33950 | 261 |
| 336 | 20241129 | 135400 | 20800707600 | 33950 | 33950 | 34000 | 33950 | 190 |
| 337 | 20241129 | 135300 | 20794254850 | 33950 | 33950 | 34000 | 33900 | 576 |
| 338 | 20241129 | 135200 | 20774705400 | 33950 | 34000 | 34000 | 33950 | 809 |
| 339 | 20241129 | 135100 | 20747217550 | 33950 | 34050 | 34050 | 33950 | 1002 |
| 340 | 20241129 | 135000 | 20713151850 | 34050 | 34050 | 34100 | 34000 | 215 |
| 341 | 20241129 | 134900 | 20705831750 | 34050 | 34100 | 34100 | 34050 | 351 |
| 342 | 20241129 | 134800 | 20693879050 | 34050 | 34100 | 34100 | 34000 | 828 |
| 343 | 20241129 | 134700 | 20665651200 | 34100 | 34000 | 34100 | 33950 | 465 |
| 344 | 20241129 | 134600 | 20649829150 | 34000 | 33900 | 34000 | 33900 | 234 |
| 345 | 20241129 | 134500 | 20641888700 | 33900 | 33950 | 34000 | 33800 | 4465 |
| 346 | 20241129 | 134400 | 20490614550 | 33900 | 33900 | 33950 | 33900 | 1509 |
| 347 | 20241129 | 134300 | 20439449450 | 33900 | 33900 | 33950 | 33900 | 526 |
| 348 | 20241129 | 134200 | 20421612300 | 33900 | 34100 | 34100 | 33900 | 7858 |
| 349 | 20241129 | 134100 | 20154589450 | 34100 | 34050 | 34100 | 34050 | 359 |
| 350 | 20241129 | 134000 | 20142364500 | 34000 | 34050 | 34050 | 34000 | 1204 |
| 351 | 20241129 | 133900 | 20101427500 | 34050 | 34150 | 34200 | 34000 | 7373 |
| 352 | 20241129 | 133800 | 19850198150 | 34150 | 34250 | 34250 | 34100 | 1660 |
| 353 | 20241129 | 133700 | 19793510400 | 34200 | 34200 | 34200 | 34200 | 177 |
| 354 | 20241129 | 133600 | 19787457000 | 34150 | 34200 | 34200 | 34150 | 335 |
| 355 | 20241129 | 133500 | 19776015800 | 34200 | 34250 | 34300 | 34100 | 6812 |
| 356 | 20241129 | 133400 | 19543188800 | 34300 | 34400 | 34400 | 34300 | 1333 |
| 357 | 20241129 | 133300 | 19497422650 | 34400 | 34400 | 34450 | 34400 | 406 |
| 358 | 20241129 | 133200 | 19483456100 | 34400 | 34400 | 34450 | 34400 | 140 |
| 359 | 20241129 | 133100 | 19478639400 | 34450 | 34550 | 34550 | 34450 | 1245 |
| 360 | 20241129 | 133000 | 19435710150 | 34550 | 34500 | 34550 | 34500 | 260 |
| 361 | 20241129 | 132900 | 19426735300 | 34500 | 34450 | 34500 | 34450 | 483 |
| 362 | 20241129 | 132800 | 19410085000 | 34450 | 34450 | 34450 | 34400 | 558 |
| 363 | 20241129 | 132700 | 19390887000 | 34450 | 34450 | 34500 | 34400 | 62 |
| 364 | 20241129 | 132600 | 19388751400 | 34450 | 34450 | 34500 | 34450 | 188 |
| 365 | 20241129 | 132500 | 19382271600 | 34500 | 34450 | 34500 | 34450 | 162 |
| 366 | 20241129 | 132400 | 19376685250 | 34400 | 34450 | 34450 | 34400 | 139 |
| 367 | 20241129 | 132300 | 19371897700 | 34450 | 34450 | 34500 | 34400 | 420 |
| 368 | 20241129 | 132200 | 19357427900 | 34450 | 34500 | 34500 | 34450 | 183 |
| 369 | 20241129 | 132100 | 19351116050 | 34450 | 34500 | 34500 | 34450 | 178 |
| 370 | 20241129 | 132000 | 19344979350 | 34400 | 34550 | 34550 | 34400 | 524 |
| 371 | 20241129 | 131900 | 19326924050 | 34550 | 34500 | 34550 | 34450 | 922 |
| 372 | 20241129 | 131800 | 19295109200 | 34500 | 34400 | 34550 | 34400 | 5106 |
| 373 | 20241129 | 131700 | 19118741350 | 34400 | 34450 | 34450 | 34400 | 569 |
| 374 | 20241129 | 131600 | 19099148350 | 34400 | 34400 | 34450 | 34350 | 121 |
| 375 | 20241129 | 131500 | 19094988250 | 34350 | 34350 | 34400 | 34350 | 351 |
| 376 | 20241129 | 131400 | 19082924250 | 34350 | 34250 | 34350 | 34250 | 187 |
| 377 | 20241129 | 131300 | 19076514550 | 34250 | 34250 | 34300 | 34250 | 270 |
| 378 | 20241129 | 131200 | 19067266400 | 34300 | 34250 | 34350 | 34250 | 190 |
| 379 | 20241129 | 131100 | 19060754200 | 34300 | 34350 | 34350 | 34300 | 92 |
| 380 | 20241129 | 131000 | 19057597750 | 34300 | 34350 | 34350 | 34250 | 874 |
| 381 | 20241129 | 130900 | 19027631650 | 34350 | 34350 | 34400 | 34350 | 139 |
| 382 | 20241129 | 130800 | 19022855550 | 34350 | 34300 | 34350 | 34250 | 317 |
| 383 | 20241129 | 130700 | 19011993500 | 34250 | 34250 | 34300 | 34250 | 79 |
| 384 | 20241129 | 130600 | 19009287200 | 34300 | 34250 | 34300 | 34250 | 49 |
| 385 | 20241129 | 130500 | 19007606550 | 34200 | 34250 | 34250 | 34200 | 679 |
| 386 | 20241129 | 130400 | 18984367700 | 34250 | 34200 | 34300 | 34200 | 131 |
| 387 | 20241129 | 130300 | 18979883650 | 34200 | 34250 | 34300 | 34200 | 621 |
| 388 | 20241129 | 130200 | 18958644600 | 34250 | 34200 | 34300 | 34200 | 409 |
| 389 | 20241129 | 130100 | 18944649050 | 34200 | 34200 | 34250 | 34200 | 326 |
| 390 | 20241129 | 130000 | 18933492850 | 34300 | 34300 | 34300 | 34200 | 957 |
| 391 | 20241129 | 125900 | 18900708000 | 34400 | 34350 | 34400 | 34300 | 1527 |
| 392 | 20241129 | 125800 | 18848296000 | 34350 | 34450 | 34450 | 34350 | 430 |
| 393 | 20241129 | 125700 | 18833501250 | 34400 | 34450 | 34450 | 34400 | 390 |
| 394 | 20241129 | 125600 | 18820068000 | 34450 | 34500 | 34500 | 34450 | 230 |
| 395 | 20241129 | 125500 | 18812136850 | 34450 | 34450 | 34450 | 34400 | 279 |
| 396 | 20241129 | 125400 | 18802525800 | 34450 | 34450 | 34450 | 34450 | 294 |
| 397 | 20241129 | 125300 | 18792397500 | 34400 | 34450 | 34450 | 34400 | 93 |
| 398 | 20241129 | 125200 | 18789197900 | 34450 | 34450 | 34450 | 34400 | 32 |
| 399 | 20241129 | 125100 | 18788096950 | 34450 | 34400 | 34500 | 34400 | 679 |
| 400 | 20241129 | 125000 | 18764706350 | 34400 | 34400 | 34400 | 34400 | 121 |
| 401 | 20241129 | 124900 | 18760543950 | 34400 | 34350 | 34400 | 34350 | 180 |
| 402 | 20241129 | 124800 | 18754360800 | 34400 | 34400 | 34400 | 34350 | 189 |
| 403 | 20241129 | 124700 | 18747861200 | 34350 | 34400 | 34400 | 34350 | 93 |
| 404 | 20241129 | 124600 | 18744664300 | 34400 | 34400 | 34400 | 34400 | 53 |
| 405 | 20241129 | 124500 | 18742841100 | 34350 | 34450 | 34450 | 34350 | 195 |
| 406 | 20241129 | 124400 | 18736129700 | 34450 | 34450 | 34450 | 34400 | 144 |
| 407 | 20241129 | 124300 | 18731173550 | 34400 | 34450 | 34500 | 34400 | 1009 |
| 408 | 20241129 | 124200 | 18696394500 | 34450 | 34500 | 34500 | 34450 | 153 |
| 409 | 20241129 | 124100 | 18691121400 | 34500 | 34450 | 34500 | 34450 | 19 |
| 410 | 20241129 | 124000 | 18690466400 | 34450 | 34450 | 34450 | 34400 | 154 |
| 411 | 20241129 | 123900 | 18685161850 | 34400 | 34500 | 34500 | 34400 | 722 |
| 412 | 20241129 | 123800 | 18660292800 | 34450 | 34400 | 34500 | 34400 | 85 |
| 413 | 20241129 | 123700 | 18657362150 | 34400 | 34400 | 34400 | 34400 | 368 |
| 414 | 20241129 | 123600 | 18644702950 | 34350 | 34400 | 34400 | 34350 | 385 |
| 415 | 20241129 | 123500 | 18631475550 | 34400 | 34350 | 34400 | 34350 | 24 |
| 416 | 20241129 | 123400 | 18630650050 | 34350 | 34400 | 34400 | 34350 | 32 |
| 417 | 20241129 | 123300 | 18629550750 | 34400 | 34350 | 34400 | 34350 | 119 |
| 418 | 20241129 | 123200 | 18625458450 | 34350 | 34300 | 34400 | 34300 | 49 |
| 419 | 20241129 | 123100 | 18623777050 | 34300 | 34350 | 34350 | 34300 | 284 |
| 420 | 20241129 | 123000 | 18614022150 | 34350 | 34350 | 34350 | 34350 | 67 |
| 421 | 20241129 | 122900 | 18611720700 | 34350 | 34400 | 34400 | 34350 | 19 |
| 422 | 20241129 | 122800 | 18611067650 | 34400 | 34350 | 34400 | 34300 | 28 |
| 423 | 20241129 | 122700 | 18610106050 | 34350 | 34400 | 34400 | 34350 | 12 |
| 424 | 20241129 | 122600 | 18609693800 | 34300 | 34350 | 34350 | 34300 | 304 |
| 425 | 20241129 | 122500 | 18599262150 | 34350 | 34350 | 34400 | 34350 | 524 |
| 426 | 20241129 | 122400 | 18581262550 | 34350 | 34350 | 34350 | 34350 | 116 |
| 427 | 20241129 | 122300 | 18577277950 | 34400 | 34400 | 34400 | 34350 | 877 |
| 428 | 20241129 | 122200 | 18547123700 | 34450 | 34500 | 34500 | 34450 | 838 |
| 429 | 20241129 | 122100 | 18518254500 | 34500 | 34450 | 34500 | 34450 | 56 |
| 430 | 20241129 | 122000 | 18516323050 | 34450 | 34500 | 34500 | 34450 | 667 |
| 431 | 20241129 | 121900 | 18493312300 | 34500 | 34450 | 34500 | 34450 | 77 |
| 432 | 20241129 | 121800 | 18490657800 | 34450 | 34450 | 34450 | 34450 | 291 |
| 433 | 20241129 | 121700 | 18480632850 | 34450 | 34500 | 34500 | 34450 | 279 |
| 434 | 20241129 | 121600 | 18471020400 | 34450 | 34550 | 34550 | 34450 | 154 |
| 435 | 20241129 | 121500 | 18465708250 | 34500 | 34550 | 34550 | 34450 | 950 |
| 436 | 20241129 | 121400 | 18432930700 | 34550 | 34550 | 34550 | 34500 | 87 |
| 437 | 20241129 | 121300 | 18429928950 | 34550 | 34550 | 34600 | 34550 | 510 |
| 438 | 20241129 | 121200 | 18412292600 | 34550 | 34600 | 34600 | 34550 | 336 |
| 439 | 20241129 | 121100 | 18400679050 | 34550 | 34550 | 34550 | 34500 | 988 |
| 440 | 20241129 | 121000 | 18366544800 | 34550 | 34500 | 34550 | 34450 | 484 |
| 441 | 20241129 | 120900 | 18349841900 | 34500 | 34500 | 34500 | 34500 | 472 |
| 442 | 20241129 | 120800 | 18333557900 | 34500 | 34450 | 34500 | 34450 | 1080 |
| 443 | 20241129 | 120700 | 18296326850 | 34400 | 34400 | 34450 | 34350 | 600 |
| 444 | 20241129 | 120600 | 18275682400 | 34350 | 34350 | 34400 | 34350 | 116 |
| 445 | 20241129 | 120500 | 18271697750 | 34350 | 34300 | 34350 | 34300 | 1109 |
| 446 | 20241129 | 120400 | 18233659000 | 34300 | 34300 | 34300 | 34250 | 117 |
| 447 | 20241129 | 120300 | 18229651150 | 34350 | 34350 | 34400 | 34300 | 1027 |
| 448 | 20241129 | 120200 | 18194380500 | 34350 | 34350 | 34350 | 34350 | 59 |
| 449 | 20241129 | 120100 | 18192353850 | 34350 | 34350 | 34400 | 34300 | 210 |
| 450 | 20241129 | 120000 | 18185141300 | 34350 | 34300 | 34350 | 34300 | 241 |
| 451 | 20241129 | 115900 | 18176867450 | 34300 | 34300 | 34350 | 34300 | 746 |
| 452 | 20241129 | 115800 | 18151276350 | 34250 | 34200 | 34300 | 34150 | 464 |
| 453 | 20241129 | 115700 | 18135400500 | 34200 | 34200 | 34200 | 34150 | 1021 |
| 454 | 20241129 | 115600 | 18100508700 | 34150 | 34150 | 34200 | 34150 | 814 |
| 455 | 20241129 | 115500 | 18072708700 | 34150 | 34200 | 34200 | 34100 | 304 |
| 456 | 20241129 | 115400 | 18062327700 | 34100 | 34150 | 34200 | 34100 | 1320 |
| 457 | 20241129 | 115300 | 18017283850 | 34150 | 34300 | 34300 | 34150 | 2460 |
| 458 | 20241129 | 115200 | 17933204650 | 34300 | 34300 | 34350 | 34200 | 769 |
| 459 | 20241129 | 115100 | 17906872650 | 34300 | 34300 | 34400 | 34250 | 866 |
| 460 | 20241129 | 115000 | 17877194900 | 34300 | 34300 | 34400 | 34300 | 248 |
| 461 | 20241129 | 114900 | 17868685850 | 34300 | 34300 | 34400 | 34250 | 157 |
| 462 | 20241129 | 114800 | 17863297950 | 34400 | 34350 | 34400 | 34250 | 1259 |
| 463 | 20241129 | 114700 | 17820143900 | 34300 | 34250 | 34400 | 34200 | 488 |
| 464 | 20241129 | 114600 | 17803417250 | 34250 | 34250 | 34300 | 34250 | 578 |
| 465 | 20241129 | 114500 | 17783620500 | 34250 | 34250 | 34250 | 34200 | 220 |
| 466 | 20241129 | 114400 | 17776087800 | 34250 | 34250 | 34250 | 34200 | 409 |
| 467 | 20241129 | 114300 | 17762091000 | 34250 | 34200 | 34250 | 34200 | 703 |
| 468 | 20241129 | 114200 | 17738045650 | 34250 | 34250 | 34300 | 34200 | 1251 |
| 469 | 20241129 | 114100 | 17695186000 | 34250 | 34350 | 34350 | 34250 | 2406 |
| 470 | 20241129 | 114000 | 17612674950 | 34350 | 34350 | 34350 | 34300 | 598 |
| 471 | 20241129 | 113900 | 17592157300 | 34300 | 34350 | 34350 | 34300 | 436 |
| 472 | 20241129 | 113800 | 17577188400 | 34350 | 34350 | 34350 | 34300 | 202 |
| 473 | 20241129 | 113700 | 17570250100 | 34350 | 34450 | 34450 | 34350 | 1571 |
| 474 | 20241129 | 113600 | 17516222250 | 34450 | 34450 | 34500 | 34400 | 138 |
| 475 | 20241129 | 113500 | 17511469750 | 34450 | 34450 | 34500 | 34450 | 801 |
| 476 | 20241129 | 113400 | 17483864400 | 34450 | 34550 | 34550 | 34400 | 248 |
| 477 | 20241129 | 113300 | 17475315650 | 34450 | 34500 | 34550 | 34400 | 537 |
| 478 | 20241129 | 113200 | 17456798200 | 34550 | 34500 | 34550 | 34400 | 408 |
| 479 | 20241129 | 113100 | 17442716150 | 34500 | 34450 | 34550 | 34450 | 950 |
| 480 | 20241129 | 113000 | 17409960250 | 34450 | 34500 | 34500 | 34400 | 293 |
| 481 | 20241129 | 112900 | 17399864900 | 34500 | 34400 | 34500 | 34350 | 1504 |
| 482 | 20241129 | 112800 | 17348039550 | 34400 | 34400 | 34400 | 34350 | 1023 |
| 483 | 20241129 | 112700 | 17312878350 | 34450 | 34450 | 34450 | 34350 | 173 |
| 484 | 20241129 | 112600 | 17306931100 | 34450 | 34350 | 34450 | 34300 | 762 |
| 485 | 20241129 | 112500 | 17280739450 | 34400 | 34400 | 34400 | 34350 | 282 |
| 486 | 20241129 | 112400 | 17271048150 | 34400 | 34350 | 34400 | 34350 | 74 |
| 487 | 20241129 | 112300 | 17268503200 | 34350 | 34350 | 34350 | 34350 | 747 |
| 488 | 20241129 | 112200 | 17242843750 | 34350 | 34350 | 34350 | 34300 | 447 |
| 489 | 20241129 | 112100 | 17227492900 | 34350 | 34350 | 34350 | 34300 | 2196 |
| 490 | 20241129 | 112000 | 17152100600 | 34350 | 34350 | 34350 | 34350 | 1004 |
| 491 | 20241129 | 111900 | 17117613200 | 34350 | 34450 | 34450 | 34350 | 1765 |
| 492 | 20241129 | 111800 | 17056897850 | 34450 | 34450 | 34500 | 34450 | 135 |
| 493 | 20241129 | 111700 | 17052243350 | 34500 | 34500 | 34550 | 34500 | 235 |
| 494 | 20241129 | 111600 | 17044135600 | 34500 | 34500 | 34500 | 34500 | 428 |
| 495 | 20241129 | 111500 | 17029369600 | 34550 | 34500 | 34550 | 34500 | 409 |
| 496 | 20241129 | 111400 | 17015253350 | 34450 | 34500 | 34500 | 34450 | 500 |
| 497 | 20241129 | 111300 | 16998008750 | 34500 | 34450 | 34500 | 34400 | 326 |
| 498 | 20241129 | 111200 | 16986786200 | 34450 | 34400 | 34450 | 34400 | 212 |
| 499 | 20241129 | 111100 | 16979489900 | 34400 | 34400 | 34400 | 34350 | 773 |
| 500 | 20241129 | 111000 | 16952913050 | 34400 | 34350 | 34400 | 34300 | 417 |
| 501 | 20241129 | 110900 | 16938596100 | 34300 | 34300 | 34350 | 34300 | 536 |
| 502 | 20241129 | 110800 | 16920199700 | 34300 | 34300 | 34400 | 34300 | 198 |
| 503 | 20241129 | 110700 | 16913403300 | 34300 | 34400 | 34450 | 34300 | 1259 |
| 504 | 20241129 | 110600 | 16870138350 | 34400 | 34400 | 34450 | 34400 | 309 |
| 505 | 20241129 | 110500 | 16859503150 | 34400 | 34400 | 34450 | 34350 | 1406 |
| 506 | 20241129 | 110400 | 16811139550 | 34400 | 34500 | 34500 | 34400 | 273 |
| 507 | 20241129 | 110300 | 16801735700 | 34450 | 34450 | 34500 | 34450 | 748 |
| 508 | 20241129 | 110200 | 16775962450 | 34500 | 34500 | 34500 | 34400 | 359 |
| 509 | 20241129 | 110100 | 16763592850 | 34500 | 34450 | 34500 | 34400 | 746 |
| 510 | 20241129 | 110000 | 16737897550 | 34450 | 34450 | 34450 | 34400 | 464 |
| 511 | 20241129 | 105900 | 16721917300 | 34450 | 34450 | 34450 | 34400 | 527 |
| 512 | 20241129 | 105800 | 16703778500 | 34450 | 34500 | 34550 | 34400 | 2154 |
| 513 | 20241129 | 105700 | 16629564300 | 34550 | 34500 | 34550 | 34450 | 300 |
| 514 | 20241129 | 105600 | 16619219250 | 34450 | 34500 | 34550 | 34450 | 530 |
| 515 | 20241129 | 105500 | 16600933700 | 34500 | 34500 | 34500 | 34450 | 68 |
| 516 | 20241129 | 105400 | 16598588250 | 34450 | 34400 | 34550 | 34400 | 850 |
| 517 | 20241129 | 105300 | 16569270000 | 34450 | 34550 | 34550 | 34400 | 2101 |
| 518 | 20241129 | 105200 | 16496873800 | 34550 | 34500 | 34550 | 34450 | 893 |
| 519 | 20241129 | 105100 | 16466090350 | 34500 | 34200 | 34500 | 34200 | 1633 |
| 520 | 20241129 | 105000 | 16409987200 | 34150 | 34450 | 34500 | 34150 | 6442 |
| 521 | 20241129 | 104900 | 16188938400 | 34450 | 34600 | 34600 | 34450 | 3517 |
| 522 | 20241129 | 104800 | 16067558900 | 34600 | 34550 | 34650 | 34450 | 728 |
| 523 | 20241129 | 104700 | 16042414050 | 34500 | 34700 | 34700 | 34400 | 8780 |
| 524 | 20241129 | 104600 | 15739565450 | 34700 | 34750 | 34750 | 34600 | 711 |
| 525 | 20241129 | 104500 | 15714918400 | 34750 | 34700 | 34750 | 34550 | 4039 |
| 526 | 20241129 | 104400 | 15575089250 | 34700 | 34900 | 34950 | 34700 | 4093 |
| 527 | 20241129 | 104300 | 15432642900 | 34900 | 35000 | 35050 | 34900 | 2111 |
| 528 | 20241129 | 104200 | 15358795750 | 34900 | 34950 | 35000 | 34900 | 6882 |
| 529 | 20241129 | 104100 | 15118501250 | 34950 | 35050 | 35050 | 34850 | 3910 |
| 530 | 20241129 | 104000 | 14981899250 | 35000 | 35000 | 35050 | 34950 | 2130 |
| 531 | 20241129 | 103900 | 14907345000 | 35000 | 35150 | 35200 | 35000 | 2225 |
| 532 | 20241129 | 103800 | 14829264550 | 35200 | 35400 | 35400 | 35200 | 3360 |
| 533 | 20241129 | 103700 | 14710554850 | 35400 | 35350 | 35400 | 35300 | 777 |
| 534 | 20241129 | 103600 | 14683066150 | 35400 | 35400 | 35400 | 35300 | 1040 |
| 535 | 20241129 | 103500 | 14646281350 | 35400 | 35400 | 35400 | 35350 | 2787 |
| 536 | 20241129 | 103400 | 14547633900 | 35400 | 35300 | 35400 | 35250 | 2355 |
| 537 | 20241129 | 103300 | 14464444850 | 35300 | 35250 | 35300 | 35200 | 1108 |
| 538 | 20241129 | 103200 | 14425339050 | 35250 | 35250 | 35300 | 35200 | 955 |
| 539 | 20241129 | 103100 | 14391677250 | 35250 | 35150 | 35300 | 35150 | 2004 |
| 540 | 20241129 | 103000 | 14321073550 | 35200 | 35050 | 35200 | 35050 | 533 |
| 541 | 20241129 | 102900 | 14302360450 | 35100 | 35050 | 35150 | 35000 | 755 |
| 542 | 20241129 | 102800 | 14275895450 | 35050 | 35150 | 35200 | 35050 | 1702 |
| 543 | 20241129 | 102700 | 14216124550 | 35150 | 35300 | 35300 | 35150 | 2679 |
| 544 | 20241129 | 102600 | 14121729150 | 35300 | 35300 | 35300 | 35250 | 654 |
| 545 | 20241129 | 102500 | 14098644000 | 35300 | 35300 | 35300 | 35250 | 2284 |
| 546 | 20241129 | 102400 | 14018020500 | 35300 | 35200 | 35350 | 35200 | 8525 |
| 547 | 20241129 | 102300 | 13717339200 | 35150 | 35200 | 35250 | 35100 | 1090 |
| 548 | 20241129 | 102200 | 13678996100 | 35200 | 35150 | 35250 | 35150 | 911 |
| 549 | 20241129 | 102100 | 13646922600 | 35150 | 35100 | 35150 | 35100 | 556 |
| 550 | 20241129 | 102000 | 13627379550 | 35150 | 35050 | 35150 | 35050 | 274 |
| 551 | 20241129 | 101900 | 13617765200 | 35050 | 35250 | 35250 | 35050 | 1192 |
| 552 | 20241129 | 101800 | 13575831450 | 35250 | 35100 | 35250 | 35100 | 980 |
| 553 | 20241129 | 101700 | 13541311900 | 35200 | 35200 | 35200 | 35100 | 2520 |
| 554 | 20241129 | 101600 | 13452717800 | 35200 | 35300 | 35300 | 35200 | 863 |
| 555 | 20241129 | 101500 | 13422312250 | 35250 | 35250 | 35300 | 35250 | 1474 |
| 556 | 20241129 | 101400 | 13370310400 | 35250 | 35250 | 35250 | 35150 | 1663 |
| 557 | 20241129 | 101300 | 13311759800 | 35250 | 35200 | 35300 | 35150 | 5169 |
| 558 | 20241129 | 101200 | 13129511900 | 35200 | 35150 | 35250 | 35100 | 2467 |
| 559 | 20241129 | 101100 | 13042698300 | 35100 | 34950 | 35150 | 34950 | 2966 |
| 560 | 20241129 | 101000 | 12938666200 | 34950 | 34900 | 35000 | 34850 | 635 |
| 561 | 20241129 | 100900 | 12916496350 | 34950 | 35050 | 35100 | 34950 | 2185 |
| 562 | 20241129 | 100800 | 12839951800 | 35100 | 34900 | 35100 | 34900 | 4385 |
| 563 | 20241129 | 100700 | 12686416600 | 34900 | 34800 | 34900 | 34750 | 1858 |
| 564 | 20241129 | 100600 | 12621709200 | 34800 | 34650 | 34800 | 34600 | 10989 |
| 565 | 20241129 | 100500 | 12241142400 | 34600 | 34450 | 34600 | 34450 | 2307 |
| 566 | 20241129 | 100400 | 12161616350 | 34500 | 34450 | 34500 | 34400 | 1339 |
| 567 | 20241129 | 100300 | 12115472550 | 34400 | 34550 | 34550 | 34400 | 3404 |
| 568 | 20241129 | 100200 | 11998188150 | 34600 | 34700 | 34700 | 34600 | 3001 |
| 569 | 20241129 | 100100 | 11894219850 | 34700 | 34800 | 34950 | 34700 | 2629 |
| 570 | 20241129 | 100000 | 11802739850 | 34800 | 34750 | 34850 | 34700 | 912 |
| 571 | 20241129 | 095900 | 11771044250 | 34750 | 34650 | 34750 | 34600 | 1496 |
| 572 | 20241129 | 095800 | 11719212350 | 34550 | 34600 | 34650 | 34550 | 1010 |
| 573 | 20241129 | 095700 | 11684274500 | 34600 | 34700 | 34700 | 34550 | 1563 |
| 574 | 20241129 | 095600 | 11630151950 | 34700 | 34550 | 34750 | 34550 | 1249 |
| 575 | 20241129 | 095500 | 11586874700 | 34550 | 34450 | 34550 | 34400 | 1106 |
| 576 | 20241129 | 095400 | 11548735900 | 34400 | 34500 | 34550 | 34400 | 2388 |
| 577 | 20241129 | 095300 | 11466466100 | 34450 | 34500 | 34500 | 34450 | 3009 |
| 578 | 20241129 | 095200 | 11362781600 | 34500 | 34500 | 34600 | 34400 | 2026 |
| 579 | 20241129 | 095100 | 11292974100 | 34500 | 34800 | 34850 | 34450 | 7231 |
| 580 | 20241129 | 095000 | 11042980250 | 34650 | 34850 | 35000 | 34600 | 9566 |
| 581 | 20241129 | 094900 | 10710018700 | 34850 | 35050 | 35050 | 34800 | 4402 |
| 582 | 20241129 | 094800 | 10556367900 | 35000 | 35000 | 35150 | 34950 | 3849 |
| 583 | 20241129 | 094700 | 10421559400 | 35000 | 35250 | 35250 | 35000 | 4757 |
| 584 | 20241129 | 094600 | 10254492400 | 35250 | 35250 | 35300 | 35250 | 2028 |
| 585 | 20241129 | 094500 | 10182990950 | 35300 | 35250 | 35300 | 35250 | 2953 |
| 586 | 20241129 | 094400 | 10078862400 | 35250 | 35300 | 35350 | 35250 | 3172 |
| 587 | 20241129 | 094300 | 9966922300 | 35300 | 35250 | 35350 | 35250 | 807 |
| 588 | 20241129 | 094200 | 9938431650 | 35300 | 35400 | 35400 | 35250 | 2343 |
| 589 | 20241129 | 094100 | 9855648550 | 35400 | 35300 | 35400 | 35300 | 2516 |
| 590 | 20241129 | 094000 | 9766714250 | 35350 | 35450 | 35450 | 35300 | 3111 |
| 591 | 20241129 | 093900 | 9656695000 | 35400 | 35450 | 35500 | 35350 | 2082 |
| 592 | 20241129 | 093800 | 9582911800 | 35450 | 35500 | 35500 | 35250 | 10634 |
| 593 | 20241129 | 093700 | 9206806450 | 35450 | 35550 | 35550 | 35400 | 6049 |
| 594 | 20241129 | 093600 | 8992274500 | 35500 | 35450 | 35750 | 35450 | 20104 |
| 595 | 20241129 | 093500 | 8276459500 | 35500 | 35500 | 35500 | 35400 | 5255 |
| 596 | 20241129 | 093400 | 8090182150 | 35450 | 35300 | 35500 | 35300 | 5975 |
| 597 | 20241129 | 093300 | 7878751100 | 35450 | 35400 | 35550 | 35300 | 9453 |
| 598 | 20241129 | 093200 | 7543822000 | 35400 | 35350 | 35650 | 35350 | 18345 |
| 599 | 20241129 | 093100 | 6892230750 | 35350 | 35450 | 35450 | 35200 | 17831 |
| 600 | 20241129 | 093000 | 6261916000 | 35450 | 35050 | 35450 | 35050 | 25647 |
| 601 | 20241129 | 092900 | 5356994550 | 35050 | 34600 | 35100 | 34600 | 17158 |
| 602 | 20241129 | 092800 | 4758147450 | 34650 | 34450 | 34650 | 34450 | 2550 |
| 603 | 20241129 | 092700 | 4670049850 | 34450 | 34450 | 34550 | 34400 | 1028 |
| 604 | 20241129 | 092600 | 4634597500 | 34500 | 34500 | 34550 | 34450 | 306 |
| 605 | 20241129 | 092500 | 4624049150 | 34450 | 34500 | 34550 | 34450 | 1040 |
| 606 | 20241129 | 092400 | 4588150250 | 34550 | 34400 | 34550 | 34350 | 1627 |
| 607 | 20241129 | 092300 | 4532013650 | 34350 | 34400 | 34500 | 34350 | 3013 |
| 608 | 20241129 | 092200 | 4428319800 | 34450 | 34200 | 34550 | 34150 | 3895 |
| 609 | 20241129 | 092100 | 4294388350 | 34350 | 34400 | 34400 | 34150 | 8630 |
| 610 | 20241129 | 092000 | 3998760100 | 34400 | 34500 | 34500 | 34350 | 1836 |
| 611 | 20241129 | 091900 | 3935538350 | 34500 | 34550 | 34600 | 34450 | 1497 |
| 612 | 20241129 | 091800 | 3883890600 | 34600 | 34550 | 34800 | 34550 | 11677 |
| 613 | 20241129 | 091700 | 3479114050 | 34550 | 34300 | 34550 | 34300 | 1916 |
| 614 | 20241129 | 091600 | 3413121650 | 34350 | 34400 | 34550 | 34300 | 5046 |
| 615 | 20241129 | 091500 | 3239500750 | 34350 | 34000 | 34350 | 33900 | 5360 |
| 616 | 20241129 | 091400 | 3056478900 | 34000 | 33800 | 34000 | 33750 | 4726 |
| 617 | 20241129 | 091300 | 2896345900 | 33800 | 33700 | 33800 | 33550 | 8298 |
| 618 | 20241129 | 091200 | 2617525450 | 33750 | 34000 | 34050 | 33750 | 3048 |
| 619 | 20241129 | 091100 | 2514359150 | 33900 | 34050 | 34200 | 33900 | 1984 |
| 620 | 20241129 | 091000 | 2446777000 | 34000 | 33650 | 34000 | 33500 | 3092 |
| 621 | 20241129 | 090900 | 2342303300 | 33450 | 33900 | 33950 | 33450 | 15252 |
| 622 | 20241129 | 090800 | 1829488950 | 33950 | 33950 | 33950 | 33750 | 9531 |
| 623 | 20241129 | 090700 | 1507099350 | 33950 | 34250 | 34300 | 33950 | 7852 |
| 624 | 20241129 | 090600 | 1239286600 | 34300 | 34250 | 34300 | 34150 | 2285 |
| 625 | 20241129 | 090500 | 1161111450 | 34250 | 34150 | 34300 | 34100 | 2023 |
| 626 | 20241129 | 090400 | 1091934800 | 34150 | 34450 | 34450 | 34100 | 5680 |
| 627 | 20241129 | 090300 | 897559200 | 34400 | 34350 | 34500 | 34350 | 4508 |
| 628 | 20241129 | 090200 | 742367650 | 34350 | 34100 | 34450 | 34100 | 2176 |
| 629 | 20241129 | 090100 | 667834950 | 34100 | 34500 | 34500 | 34100 | 5350 |
| 630 | 20241129 | 090000 | 484378250 | 34500 | 34650 | 34650 | 34200 | 13306 |