32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 3 | 20241129 | 191200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20241129 | 191100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20241129 | 191000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20241129 | 190900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20241129 | 190800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20241129 | 190700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20241129 | 190600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20241129 | 190500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20241129 | 190400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20241129 | 190300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20241129 | 190200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20241129 | 190100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20241129 | 190000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20241129 | 185900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20241129 | 185800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20241129 | 185700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20241129 | 185600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20241129 | 185500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20241129 | 185400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20241129 | 185300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20241129 | 185200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20241129 | 185100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20241129 | 185000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20241129 | 184900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20241129 | 184800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20241129 | 184700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20241129 | 184600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20241129 | 184500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20241129 | 184400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20241129 | 184300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 33 | 20241129 | 184200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20241129 | 184100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20241129 | 184000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20241129 | 183900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20241129 | 183800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20241129 | 183700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20241129 | 183600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20241129 | 183500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20241129 | 183400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20241129 | 183300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20241129 | 183200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20241129 | 183100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20241129 | 183000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20241129 | 182900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20241129 | 182800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20241129 | 182700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20241129 | 182600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20241129 | 182500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20241129 | 182400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20241129 | 182300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20241129 | 182200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20241129 | 182100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20241129 | 182000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20241129 | 181900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20241129 | 181800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20241129 | 181700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20241129 | 181600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20241129 | 181500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20241129 | 181400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20241129 | 181300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 63 | 20241129 | 181200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20241129 | 181100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20241129 | 181000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20241129 | 180900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20241129 | 180800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20241129 | 180700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20241129 | 180600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20241129 | 180500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20241129 | 180400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20241129 | 180300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20241129 | 180200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20241129 | 180100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20241129 | 180000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20241129 | 175900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20241129 | 175800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20241129 | 175700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20241129 | 175600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20241129 | 175500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20241129 | 175400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20241129 | 175300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20241129 | 175200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20241129 | 175100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20241129 | 175000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20241129 | 174900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20241129 | 174800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20241129 | 174700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20241129 | 174600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20241129 | 174500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20241129 | 174400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20241129 | 174300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 93 | 20241129 | 174200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20241129 | 174100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20241129 | 174000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20241129 | 173900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20241129 | 173800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20241129 | 173700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20241129 | 173600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20241129 | 173500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20241129 | 173400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20241129 | 173300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20241129 | 173200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20241129 | 173100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20241129 | 173000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20241129 | 172900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20241129 | 172800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20241129 | 172700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20241129 | 172600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20241129 | 172500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20241129 | 172400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20241129 | 172300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20241129 | 172200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20241129 | 172100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20241129 | 172000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20241129 | 171900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20241129 | 171800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20241129 | 171700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20241129 | 171600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20241129 | 171500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20241129 | 171400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20241129 | 171300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 123 | 20241129 | 171200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20241129 | 171100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20241129 | 171000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20241129 | 170900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20241129 | 170800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20241129 | 170700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20241129 | 170600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20241129 | 170500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20241129 | 170400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20241129 | 170300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20241129 | 170200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20241129 | 170100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20241129 | 170000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20241129 | 165900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20241129 | 165800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20241129 | 165700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20241129 | 165600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20241129 | 165500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20241129 | 165400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20241129 | 165300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20241129 | 165200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20241129 | 165100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20241129 | 165000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20241129 | 164900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20241129 | 164800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20241129 | 164700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20241129 | 164600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20241129 | 164500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20241129 | 164400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20241129 | 164300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 153 | 20241129 | 164200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20241129 | 164100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20241129 | 164000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20241129 | 163900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20241129 | 163800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20241129 | 163700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20241129 | 163600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20241129 | 163500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20241129 | 163400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20241129 | 163300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20241129 | 163200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20241129 | 163100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20241129 | 163000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20241129 | 162900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20241129 | 162800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20241129 | 162700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20241129 | 162600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20241129 | 162500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20241129 | 162400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20241129 | 162300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20241129 | 162200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20241129 | 162100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20241129 | 162000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20241129 | 161900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20241129 | 161800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20241129 | 161700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20241129 | 161600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20241129 | 161500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20241129 | 161400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20241129 | 161300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 183 | 20241129 | 161200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20241129 | 161100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20241129 | 161000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20241129 | 160900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20241129 | 160800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20241129 | 160700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20241129 | 160600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20241129 | 160500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20241129 | 160400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20241129 | 160300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20241129 | 160200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20241129 | 160100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20241129 | 160000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20241129 | 155900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20241129 | 155800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20241129 | 155700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20241129 | 155600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20241129 | 155500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20241129 | 155400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20241129 | 155300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20241129 | 155200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20241129 | 155100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20241129 | 155000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20241129 | 154900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20241129 | 154800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20241129 | 154700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20241129 | 154600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20241129 | 154500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20241129 | 154400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20241129 | 154300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 213 | 20241129 | 154200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20241129 | 154100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20241129 | 154000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20241129 | 153900 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20241129 | 153800 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20241129 | 153700 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20241129 | 153600 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20241129 | 153500 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20241129 | 153400 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20241129 | 153300 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20241129 | 153200 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20241129 | 153100 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20241129 | 153000 | 3998728650 | 27950 | 27950 | 27950 | 27950 | 8486 |
| 226 | 20241129 | 152900 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20241129 | 152800 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20241129 | 152700 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20241129 | 152600 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20241129 | 152500 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20241129 | 152400 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20241129 | 152300 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20241129 | 152200 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20241129 | 152100 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20241129 | 152000 | 3761544950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20241129 | 151900 | 3761544950 | 27800 | 27900 | 28000 | 27800 | 730 |
| 237 | 20241129 | 151800 | 3741170250 | 27900 | 28050 | 28050 | 27900 | 254 |
| 238 | 20241129 | 151700 | 3734068350 | 28000 | 28000 | 28000 | 28000 | 216 |
| 239 | 20241129 | 151600 | 3728020350 | 27950 | 27900 | 28100 | 27900 | 762 |
| 240 | 20241129 | 151500 | 3706730100 | 27900 | 27900 | 27900 | 27850 | 114 |
| 241 | 20241129 | 151400 | 3703549650 | 27850 | 27900 | 27900 | 27850 | 702 |
| 242 | 20241129 | 151300 | 3683963950 | 27850 | 27850 | 27900 | 27850 | 381 |
| 243 | 20241129 | 151200 | 3673352550 | 27800 | 27850 | 27900 | 27800 | 205 |
| 244 | 20241129 | 151100 | 3667642750 | 27850 | 27900 | 27900 | 27850 | 403 |
| 245 | 20241129 | 151000 | 3656416550 | 27900 | 27950 | 27950 | 27900 | 12 |
| 246 | 20241129 | 150900 | 3656081500 | 27950 | 27900 | 28000 | 27900 | 284 |
| 247 | 20241129 | 150800 | 3648151900 | 27900 | 27900 | 28000 | 27900 | 1383 |
| 248 | 20241129 | 150700 | 3609566100 | 27900 | 27900 | 27900 | 27900 | 91 |
| 249 | 20241129 | 150600 | 3607027200 | 27900 | 28000 | 28000 | 27900 | 116 |
| 250 | 20241129 | 150500 | 3603785700 | 27950 | 27950 | 27950 | 27950 | 309 |
| 251 | 20241129 | 150400 | 3595149150 | 27950 | 28050 | 28050 | 27950 | 76 |
| 252 | 20241129 | 150300 | 3593017950 | 28050 | 27950 | 28100 | 27950 | 13 |
| 253 | 20241129 | 150200 | 3592653000 | 28050 | 27950 | 28050 | 27950 | 129 |
| 254 | 20241129 | 150100 | 3589037950 | 27900 | 27850 | 28100 | 27850 | 1320 |
| 255 | 20241129 | 150000 | 3552130400 | 27900 | 27900 | 27950 | 27900 | 295 |
| 256 | 20241129 | 145900 | 3543898250 | 27900 | 27900 | 27950 | 27900 | 116 |
| 257 | 20241129 | 145800 | 3540656350 | 27900 | 27900 | 27950 | 27900 | 278 |
| 258 | 20241129 | 145700 | 3532887550 | 27900 | 27900 | 27950 | 27900 | 42 |
| 259 | 20241129 | 145600 | 3531715650 | 27900 | 27900 | 27950 | 27850 | 1260 |
| 260 | 20241129 | 145500 | 3496583900 | 27950 | 27950 | 27950 | 27900 | 43 |
| 261 | 20241129 | 145400 | 3495382200 | 27950 | 27950 | 28000 | 27950 | 234 |
| 262 | 20241129 | 145300 | 3488841700 | 27950 | 28050 | 28050 | 27950 | 30 |
| 263 | 20241129 | 145200 | 3488002200 | 27950 | 28000 | 28050 | 27950 | 43 |
| 264 | 20241129 | 145100 | 3486799000 | 28000 | 28000 | 28050 | 28000 | 15 |
| 265 | 20241129 | 145000 | 3486378500 | 28000 | 27950 | 28000 | 27950 | 213 |
| 266 | 20241129 | 144900 | 3480424600 | 27950 | 28000 | 28100 | 27950 | 287 |
| 267 | 20241129 | 144800 | 3472389850 | 28000 | 28000 | 28100 | 28000 | 10 |
| 268 | 20241129 | 144700 | 3472109250 | 28000 | 28000 | 28100 | 28000 | 18 |
| 269 | 20241129 | 144600 | 3471605050 | 28150 | 28000 | 28150 | 28000 | 17 |
| 270 | 20241129 | 144500 | 3471126800 | 28000 | 28000 | 28000 | 28000 | 53 |
| 271 | 20241129 | 144400 | 3469642800 | 28000 | 28000 | 28000 | 28000 | 4 |
| 272 | 20241129 | 144300 | 3469530800 | 28000 | 28000 | 28150 | 28000 | 671 |
| 273 | 20241129 | 144200 | 3450693250 | 27950 | 27950 | 28000 | 27950 | 36 |
| 274 | 20241129 | 144100 | 3449686750 | 27950 | 27950 | 28000 | 27950 | 44 |
| 275 | 20241129 | 144000 | 3448456800 | 27950 | 27950 | 28000 | 27950 | 17 |
| 276 | 20241129 | 143900 | 3447981200 | 28000 | 27900 | 28000 | 27900 | 80 |
| 277 | 20241129 | 143800 | 3445745700 | 27900 | 28100 | 28100 | 27900 | 107 |
| 278 | 20241129 | 143700 | 3442756600 | 27950 | 27900 | 27950 | 27900 | 36 |
| 279 | 20241129 | 143600 | 3441750550 | 28200 | 28050 | 28200 | 27950 | 480 |
| 280 | 20241129 | 143500 | 3428223750 | 27900 | 28000 | 28000 | 27900 | 2554 |
| 281 | 20241129 | 143400 | 3356912700 | 28000 | 28000 | 28000 | 28000 | 360 |
| 282 | 20241129 | 143300 | 3346832700 | 28050 | 28050 | 28050 | 28000 | 188 |
| 283 | 20241129 | 143200 | 3341559400 | 27950 | 28000 | 28000 | 27950 | 74 |
| 284 | 20241129 | 143100 | 3339487550 | 28000 | 28000 | 28000 | 28000 | 570 |
| 285 | 20241129 | 143000 | 3323527550 | 28000 | 28100 | 28150 | 28000 | 1284 |
| 286 | 20241129 | 142900 | 3287529500 | 28100 | 28100 | 28150 | 28050 | 946 |
| 287 | 20241129 | 142800 | 3260946500 | 28100 | 28150 | 28150 | 28100 | 11 |
| 288 | 20241129 | 142700 | 3260636950 | 28150 | 28150 | 28200 | 28150 | 52 |
| 289 | 20241129 | 142600 | 3259173100 | 28150 | 28150 | 28200 | 28150 | 100 |
| 290 | 20241129 | 142500 | 3256357550 | 28100 | 28100 | 28100 | 28100 | 2 |
| 291 | 20241129 | 142400 | 3256301350 | 28100 | 28100 | 28150 | 28100 | 54 |
| 292 | 20241129 | 142300 | 3254783650 | 28100 | 28150 | 28150 | 28100 | 102 |
| 293 | 20241129 | 142200 | 3251916950 | 28100 | 28100 | 28100 | 28100 | 3 |
| 294 | 20241129 | 142100 | 3251832650 | 28100 | 28100 | 28100 | 28100 | 5 |
| 295 | 20241129 | 142000 | 3251692150 | 28150 | 28150 | 28150 | 28150 | 100 |
| 296 | 20241129 | 141900 | 3248877150 | 28150 | 28150 | 28150 | 28150 | 119 |
| 297 | 20241129 | 141800 | 3245527300 | 28150 | 28150 | 28150 | 28150 | 50 |
| 298 | 20241129 | 141700 | 3244119800 | 28150 | 28150 | 28150 | 28150 | 12 |
| 299 | 20241129 | 141600 | 3243782000 | 28100 | 28100 | 28250 | 28100 | 616 |
| 300 | 20241129 | 141500 | 3226411250 | 28200 | 28150 | 28200 | 28150 | 197 |
| 301 | 20241129 | 141400 | 3220863850 | 28150 | 28150 | 28150 | 28150 | 5 |
| 302 | 20241129 | 141300 | 3220723100 | 28150 | 28200 | 28200 | 28150 | 13 |
| 303 | 20241129 | 141200 | 3220356600 | 28200 | 28150 | 28200 | 28150 | 10 |
| 304 | 20241129 | 141100 | 3220074750 | 28150 | 28200 | 28200 | 28150 | 532 |
| 305 | 20241129 | 141000 | 3205098900 | 28200 | 28150 | 28200 | 28150 | 25 |
| 306 | 20241129 | 140900 | 3204394000 | 28200 | 28150 | 28200 | 28150 | 18 |
| 307 | 20241129 | 140800 | 3203886650 | 28150 | 28150 | 28150 | 28150 | 42 |
| 308 | 20241129 | 140700 | 3202704350 | 28150 | 28200 | 28200 | 28150 | 21 |
| 309 | 20241129 | 140600 | 3202112300 | 28200 | 28200 | 28200 | 28150 | 16 |
| 310 | 20241129 | 140500 | 3201661200 | 28100 | 28150 | 28200 | 28100 | 101 |
| 311 | 20241129 | 140400 | 3198821900 | 28200 | 28200 | 28200 | 28150 | 26 |
| 312 | 20241129 | 140300 | 3198089100 | 28200 | 28200 | 28200 | 28100 | 984 |
| 313 | 20241129 | 140200 | 3170383000 | 28200 | 28150 | 28200 | 28150 | 56 |
| 314 | 20241129 | 140100 | 3168803950 | 28150 | 28150 | 28150 | 28100 | 263 |
| 315 | 20241129 | 140000 | 3161407300 | 28100 | 28150 | 28150 | 28100 | 39 |
| 316 | 20241129 | 135900 | 3160309550 | 28150 | 28100 | 28150 | 28100 | 12 |
| 317 | 20241129 | 135800 | 3159971850 | 28150 | 28200 | 28200 | 28150 | 381 |
| 318 | 20241129 | 135700 | 3149246600 | 28200 | 28250 | 28250 | 28200 | 794 |
| 319 | 20241129 | 135600 | 3126849950 | 28300 | 28250 | 28300 | 28250 | 12 |
| 320 | 20241129 | 135500 | 3126510450 | 28250 | 28250 | 28250 | 28250 | 13 |
| 321 | 20241129 | 135400 | 3126143200 | 28250 | 28250 | 28250 | 28250 | 27 |
| 322 | 20241129 | 135300 | 3125380450 | 28250 | 28250 | 28250 | 28200 | 63 |
| 323 | 20241129 | 135200 | 3123602550 | 28200 | 28300 | 28300 | 28200 | 540 |
| 324 | 20241129 | 135100 | 3108336650 | 28300 | 28300 | 28300 | 28300 | 43 |
| 325 | 20241129 | 135000 | 3107119750 | 28300 | 28300 | 28300 | 28300 | 3 |
| 326 | 20241129 | 134900 | 3107034850 | 28400 | 28400 | 28400 | 28400 | 10 |
| 327 | 20241129 | 134800 | 3106750850 | 28300 | 28400 | 28400 | 28300 | 544 |
| 328 | 20241129 | 134700 | 3091332700 | 28350 | 28350 | 28350 | 28350 | 3 |
| 329 | 20241129 | 134600 | 3091247650 | 28350 | 28400 | 28450 | 28350 | 131 |
| 330 | 20241129 | 134500 | 3087527050 | 28400 | 28400 | 28400 | 28400 | 67 |
| 331 | 20241129 | 134400 | 3085624250 | 28450 | 28350 | 28450 | 28350 | 2 |
| 332 | 20241129 | 134300 | 3085567450 | 28450 | 28450 | 28450 | 28450 | 13 |
| 333 | 20241129 | 134200 | 3085197600 | 28350 | 28400 | 28450 | 28350 | 195 |
| 334 | 20241129 | 134100 | 3079651500 | 28400 | 28400 | 28450 | 28400 | 135 |
| 335 | 20241129 | 134000 | 3075817100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 336 | 20241129 | 133900 | 3075817100 | 28400 | 28400 | 28400 | 28400 | 10 |
| 337 | 20241129 | 133800 | 3075533100 | 28350 | 28350 | 28350 | 28350 | 46 |
| 338 | 20241129 | 133700 | 3074229000 | 28400 | 28400 | 28400 | 28400 | 150 |
| 339 | 20241129 | 133600 | 3069969000 | 28400 | 28300 | 28400 | 28300 | 167 |
| 340 | 20241129 | 133500 | 3065234050 | 28350 | 28350 | 28350 | 28350 | 10 |
| 341 | 20241129 | 133400 | 3064950550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 342 | 20241129 | 133300 | 3064950550 | 28350 | 28300 | 28350 | 28250 | 74 |
| 343 | 20241129 | 133200 | 3062856000 | 28250 | 28300 | 28300 | 28250 | 17 |
| 344 | 20241129 | 133100 | 3062375550 | 28300 | 28300 | 28300 | 28300 | 27 |
| 345 | 20241129 | 133000 | 3061611450 | 28300 | 28250 | 28300 | 28250 | 33 |
| 346 | 20241129 | 132900 | 3060679000 | 28250 | 28200 | 28250 | 28200 | 16 |
| 347 | 20241129 | 132800 | 3060227300 | 28200 | 28200 | 28200 | 28200 | 8 |
| 348 | 20241129 | 132700 | 3060001700 | 28200 | 28200 | 28200 | 28200 | 491 |
| 349 | 20241129 | 132600 | 3046155500 | 28200 | 28250 | 28250 | 28200 | 11 |
| 350 | 20241129 | 132500 | 3045844800 | 28200 | 28250 | 28250 | 28200 | 414 |
| 351 | 20241129 | 132400 | 3034169950 | 28250 | 28250 | 28250 | 28250 | 7 |
| 352 | 20241129 | 132300 | 3033972200 | 28250 | 28250 | 28250 | 28250 | 11 |
| 353 | 20241129 | 132200 | 3033661450 | 28200 | 28250 | 28250 | 28200 | 457 |
| 354 | 20241129 | 132100 | 3020751350 | 28300 | 28250 | 28300 | 28250 | 7 |
| 355 | 20241129 | 132000 | 3020553350 | 28300 | 28300 | 28300 | 28300 | 13 |
| 356 | 20241129 | 131900 | 3020185450 | 28300 | 28300 | 28300 | 28300 | 110 |
| 357 | 20241129 | 131800 | 3017072450 | 28300 | 28250 | 28300 | 28250 | 78 |
| 358 | 20241129 | 131700 | 3014865100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 359 | 20241129 | 131600 | 3014865100 | 28300 | 28250 | 28300 | 28250 | 34 |
| 360 | 20241129 | 131500 | 3013904100 | 28300 | 28350 | 28350 | 28300 | 127 |
| 361 | 20241129 | 131400 | 3010305150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 362 | 20241129 | 131300 | 3010305150 | 28250 | 28350 | 28350 | 28250 | 11 |
| 363 | 20241129 | 131200 | 3009993400 | 28250 | 28350 | 28350 | 28250 | 43 |
| 364 | 20241129 | 131100 | 3008777650 | 28300 | 28300 | 28350 | 28300 | 38 |
| 365 | 20241129 | 131000 | 3007702050 | 28350 | 28350 | 28350 | 28350 | 3 |
| 366 | 20241129 | 130900 | 3007617000 | 28350 | 28300 | 28350 | 28200 | 233 |
| 367 | 20241129 | 130800 | 3001038450 | 28350 | 28350 | 28350 | 28350 | 2 |
| 368 | 20241129 | 130700 | 3000981750 | 28350 | 28300 | 28350 | 28250 | 330 |
| 369 | 20241129 | 130600 | 2991657950 | 28300 | 28350 | 28350 | 28300 | 8 |
| 370 | 20241129 | 130500 | 2991431350 | 28250 | 28250 | 28250 | 28250 | 17 |
| 371 | 20241129 | 130400 | 2990951100 | 28350 | 28350 | 28350 | 28350 | 21 |
| 372 | 20241129 | 130300 | 2990355750 | 28350 | 28300 | 28350 | 28300 | 21 |
| 373 | 20241129 | 130200 | 2989760900 | 28250 | 28250 | 28250 | 28250 | 1 |
| 374 | 20241129 | 130100 | 2989732650 | 28200 | 28300 | 28300 | 28200 | 1383 |
| 375 | 20241129 | 130000 | 2950707150 | 28350 | 28450 | 28450 | 28300 | 260 |
| 376 | 20241129 | 125900 | 2943329150 | 28400 | 28300 | 28450 | 28300 | 59 |
| 377 | 20241129 | 125800 | 2941653250 | 28300 | 28350 | 28350 | 28300 | 290 |
| 378 | 20241129 | 125700 | 2933446100 | 28350 | 28400 | 28450 | 28350 | 449 |
| 379 | 20241129 | 125600 | 2920705650 | 28450 | 28450 | 28450 | 28450 | 10 |
| 380 | 20241129 | 125500 | 2920421150 | 28450 | 28450 | 28450 | 28450 | 5 |
| 381 | 20241129 | 125400 | 2920278900 | 28450 | 28400 | 28450 | 28400 | 34 |
| 382 | 20241129 | 125300 | 2919313050 | 28350 | 28400 | 28400 | 28350 | 131 |
| 383 | 20241129 | 125200 | 2915596000 | 28350 | 28400 | 28400 | 28350 | 29 |
| 384 | 20241129 | 125100 | 2914773550 | 28400 | 28400 | 28400 | 28350 | 224 |
| 385 | 20241129 | 125000 | 2908414450 | 28400 | 28400 | 28400 | 28350 | 37 |
| 386 | 20241129 | 124900 | 2907363850 | 28400 | 28400 | 28400 | 28400 | 35 |
| 387 | 20241129 | 124800 | 2906369850 | 28400 | 28400 | 28400 | 28400 | 28 |
| 388 | 20241129 | 124700 | 2905574650 | 28450 | 28350 | 28450 | 28350 | 139 |
| 389 | 20241129 | 124600 | 2901626950 | 28400 | 28400 | 28400 | 28400 | 44 |
| 390 | 20241129 | 124500 | 2900377350 | 28400 | 28400 | 28400 | 28400 | 86 |
| 391 | 20241129 | 124400 | 2897934950 | 28400 | 28400 | 28400 | 28400 | 473 |
| 392 | 20241129 | 124300 | 2884501750 | 28350 | 28400 | 28400 | 28350 | 21 |
| 393 | 20241129 | 124200 | 2883905550 | 28400 | 28400 | 28400 | 28400 | 46 |
| 394 | 20241129 | 124100 | 2882599150 | 28350 | 28350 | 28350 | 28350 | 50 |
| 395 | 20241129 | 124000 | 2881181650 | 28350 | 28300 | 28350 | 28300 | 16 |
| 396 | 20241129 | 123900 | 2880728600 | 28350 | 28350 | 28350 | 28350 | 173 |
| 397 | 20241129 | 123800 | 2875824050 | 28350 | 28350 | 28350 | 28350 | 15 |
| 398 | 20241129 | 123700 | 2875398800 | 28350 | 28300 | 28350 | 28300 | 33 |
| 399 | 20241129 | 123600 | 2874463450 | 28350 | 28350 | 28350 | 28350 | 17 |
| 400 | 20241129 | 123500 | 2873981500 | 28350 | 28350 | 28350 | 28350 | 61 |
| 401 | 20241129 | 123400 | 2872252150 | 28300 | 28300 | 28300 | 28300 | 4 |
| 402 | 20241129 | 123300 | 2872138950 | 28350 | 28350 | 28350 | 28350 | 67 |
| 403 | 20241129 | 123200 | 2870239500 | 28350 | 28350 | 28350 | 28350 | 50 |
| 404 | 20241129 | 123100 | 2868822000 | 28350 | 28350 | 28350 | 28350 | 5 |
| 405 | 20241129 | 123000 | 2868680250 | 28300 | 28350 | 28350 | 28300 | 8 |
| 406 | 20241129 | 122900 | 2868453650 | 28350 | 28350 | 28350 | 28350 | 25 |
| 407 | 20241129 | 122800 | 2867744900 | 28350 | 28300 | 28350 | 28300 | 451 |
| 408 | 20241129 | 122700 | 2854971300 | 28300 | 28350 | 28350 | 28300 | 7 |
| 409 | 20241129 | 122600 | 2854773050 | 28400 | 28400 | 28400 | 28400 | 18 |
| 410 | 20241129 | 122500 | 2854261850 | 28300 | 28350 | 28350 | 28300 | 74 |
| 411 | 20241129 | 122400 | 2852165850 | 28350 | 28400 | 28400 | 28350 | 9 |
| 412 | 20241129 | 122300 | 2851910400 | 28400 | 28400 | 28400 | 28350 | 202 |
| 413 | 20241129 | 122200 | 2846174100 | 28400 | 28350 | 28400 | 28350 | 74 |
| 414 | 20241129 | 122100 | 2844075000 | 28400 | 28300 | 28400 | 28300 | 274 |
| 415 | 20241129 | 122000 | 2836306800 | 28300 | 28300 | 28300 | 28300 | 52 |
| 416 | 20241129 | 121900 | 2834835200 | 28300 | 28300 | 28300 | 28250 | 112 |
| 417 | 20241129 | 121800 | 2831665850 | 28300 | 28300 | 28300 | 28300 | 5 |
| 418 | 20241129 | 121700 | 2831524350 | 28300 | 28300 | 28300 | 28300 | 379 |
| 419 | 20241129 | 121600 | 2820798650 | 28300 | 28300 | 28300 | 28300 | 16 |
| 420 | 20241129 | 121500 | 2820345850 | 28300 | 28300 | 28300 | 28300 | 1 |
| 421 | 20241129 | 121400 | 2820317550 | 28250 | 28300 | 28300 | 28250 | 24 |
| 422 | 20241129 | 121300 | 2819638500 | 28300 | 28300 | 28300 | 28300 | 11 |
| 423 | 20241129 | 121200 | 2819327200 | 28300 | 28300 | 28350 | 28300 | 550 |
| 424 | 20241129 | 121100 | 2803761300 | 28350 | 28350 | 28350 | 28300 | 323 |
| 425 | 20241129 | 121000 | 2794614450 | 28300 | 28300 | 28300 | 28300 | 406 |
| 426 | 20241129 | 120900 | 2783124650 | 28300 | 28250 | 28300 | 28250 | 521 |
| 427 | 20241129 | 120800 | 2768405500 | 28200 | 28200 | 28250 | 28200 | 38 |
| 428 | 20241129 | 120700 | 2767333200 | 28250 | 28250 | 28250 | 28250 | 6 |
| 429 | 20241129 | 120600 | 2767163700 | 28250 | 28250 | 28250 | 28250 | 19 |
| 430 | 20241129 | 120500 | 2766626950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 431 | 20241129 | 120400 | 2766626950 | 28200 | 28200 | 28250 | 28200 | 10 |
| 432 | 20241129 | 120300 | 2766344650 | 28250 | 28250 | 28250 | 28250 | 12 |
| 433 | 20241129 | 120200 | 2766005650 | 28200 | 28250 | 28250 | 28200 | 35 |
| 434 | 20241129 | 120100 | 2765018400 | 28200 | 28150 | 28200 | 28150 | 144 |
| 435 | 20241129 | 120000 | 2760960100 | 28150 | 28150 | 28150 | 28150 | 7 |
| 436 | 20241129 | 115900 | 2760763050 | 28150 | 28100 | 28150 | 28050 | 53 |
| 437 | 20241129 | 115800 | 2759274000 | 28100 | 28100 | 28100 | 28050 | 17 |
| 438 | 20241129 | 115700 | 2758796500 | 28100 | 28150 | 28150 | 28100 | 32 |
| 439 | 20241129 | 115600 | 2757896900 | 28050 | 28100 | 28100 | 28050 | 75 |
| 440 | 20241129 | 115500 | 2755792650 | 28100 | 28100 | 28100 | 28100 | 3 |
| 441 | 20241129 | 115400 | 2755708350 | 28150 | 28150 | 28150 | 28100 | 62 |
| 442 | 20241129 | 115300 | 2753965700 | 28150 | 28100 | 28150 | 28100 | 47 |
| 443 | 20241129 | 115200 | 2752644500 | 28150 | 28100 | 28150 | 28100 | 48 |
| 444 | 20241129 | 115100 | 2751295400 | 28150 | 28150 | 28150 | 28150 | 15 |
| 445 | 20241129 | 115000 | 2750873150 | 28100 | 28100 | 28100 | 28100 | 611 |
| 446 | 20241129 | 114900 | 2733704050 | 28100 | 28050 | 28100 | 28050 | 127 |
| 447 | 20241129 | 114800 | 2730137400 | 28100 | 28000 | 28100 | 28000 | 108 |
| 448 | 20241129 | 114700 | 2727109350 | 28000 | 28000 | 28100 | 28000 | 410 |
| 449 | 20241129 | 114600 | 2715626900 | 28050 | 28050 | 28100 | 28000 | 1648 |
| 450 | 20241129 | 114500 | 2669460950 | 28100 | 28050 | 28100 | 28050 | 39 |
| 451 | 20241129 | 114400 | 2668365100 | 28100 | 28100 | 28100 | 28100 | 37 |
| 452 | 20241129 | 114300 | 2667325400 | 28050 | 28150 | 28150 | 28050 | 11 |
| 453 | 20241129 | 114200 | 2667015850 | 28150 | 28100 | 28150 | 28050 | 95 |
| 454 | 20241129 | 114100 | 2664350250 | 28100 | 28100 | 28100 | 28100 | 1 |
| 455 | 20241129 | 114000 | 2664322150 | 28150 | 28150 | 28150 | 28100 | 46 |
| 456 | 20241129 | 113900 | 2663029100 | 28150 | 28100 | 28150 | 28100 | 59 |
| 457 | 20241129 | 113800 | 2661370600 | 28150 | 28100 | 28150 | 28100 | 44 |
| 458 | 20241129 | 113700 | 2660133900 | 28100 | 28100 | 28100 | 28100 | 37 |
| 459 | 20241129 | 113600 | 2659094200 | 28100 | 28100 | 28150 | 28100 | 28 |
| 460 | 20241129 | 113500 | 2658306200 | 28050 | 28100 | 28100 | 28050 | 163 |
| 461 | 20241129 | 113400 | 2653732800 | 28100 | 28100 | 28100 | 28050 | 79 |
| 462 | 20241129 | 113300 | 2651515850 | 28100 | 28150 | 28150 | 28100 | 57 |
| 463 | 20241129 | 113200 | 2649913200 | 28100 | 28100 | 28100 | 28100 | 124 |
| 464 | 20241129 | 113100 | 2646428800 | 28100 | 28100 | 28100 | 28100 | 37 |
| 465 | 20241129 | 113000 | 2645389100 | 28050 | 28150 | 28150 | 28050 | 39 |
| 466 | 20241129 | 112900 | 2644293500 | 28100 | 28100 | 28150 | 28100 | 78 |
| 467 | 20241129 | 112800 | 2642101200 | 28150 | 28150 | 28150 | 28150 | 7 |
| 468 | 20241129 | 112700 | 2641904150 | 28100 | 28150 | 28150 | 28100 | 67 |
| 469 | 20241129 | 112600 | 2640020650 | 28100 | 28150 | 28150 | 28100 | 51 |
| 470 | 20241129 | 112500 | 2638587250 | 28150 | 28150 | 28150 | 28150 | 30 |
| 471 | 20241129 | 112400 | 2637742750 | 28150 | 28150 | 28150 | 28150 | 51 |
| 472 | 20241129 | 112300 | 2636307100 | 28150 | 28100 | 28150 | 28100 | 106 |
| 473 | 20241129 | 112200 | 2633328450 | 28100 | 28150 | 28150 | 28100 | 41 |
| 474 | 20241129 | 112100 | 2632176200 | 28150 | 28200 | 28200 | 28100 | 85 |
| 475 | 20241129 | 112000 | 2629786500 | 28100 | 28250 | 28250 | 28100 | 526 |
| 476 | 20241129 | 111900 | 2614989650 | 28250 | 28200 | 28250 | 28150 | 57 |
| 477 | 20241129 | 111800 | 2613383850 | 28200 | 28200 | 28200 | 28150 | 86 |
| 478 | 20241129 | 111700 | 2610962450 | 28150 | 28150 | 28150 | 28150 | 171 |
| 479 | 20241129 | 111600 | 2606148800 | 28250 | 28250 | 28250 | 28200 | 154 |
| 480 | 20241129 | 111500 | 2601805250 | 28300 | 28250 | 28300 | 28250 | 137 |
| 481 | 20241129 | 111400 | 2597934850 | 28250 | 28300 | 28300 | 28250 | 9 |
| 482 | 20241129 | 111300 | 2597680300 | 28250 | 28250 | 28300 | 28250 | 339 |
| 483 | 20241129 | 111200 | 2588103050 | 28250 | 28300 | 28300 | 28200 | 153 |
| 484 | 20241129 | 111100 | 2583785500 | 28300 | 28250 | 28300 | 28250 | 787 |
| 485 | 20241129 | 111000 | 2561538750 | 28300 | 28200 | 28300 | 28200 | 541 |
| 486 | 20241129 | 110900 | 2546257550 | 28250 | 28200 | 28250 | 28200 | 60 |
| 487 | 20241129 | 110800 | 2544564650 | 28250 | 28250 | 28250 | 28200 | 184 |
| 488 | 20241129 | 110700 | 2539367750 | 28200 | 28250 | 28250 | 28200 | 226 |
| 489 | 20241129 | 110600 | 2532985150 | 28250 | 28200 | 28250 | 28150 | 152 |
| 490 | 20241129 | 110500 | 2528700500 | 28150 | 28200 | 28200 | 28150 | 76 |
| 491 | 20241129 | 110400 | 2526560450 | 28200 | 28200 | 28200 | 28200 | 6 |
| 492 | 20241129 | 110300 | 2526391250 | 28150 | 28150 | 28150 | 28150 | 41 |
| 493 | 20241129 | 110200 | 2525237100 | 28150 | 28150 | 28150 | 28150 | 38 |
| 494 | 20241129 | 110100 | 2524167400 | 28200 | 28150 | 28200 | 28150 | 177 |
| 495 | 20241129 | 110000 | 2519178000 | 28100 | 28150 | 28150 | 28100 | 51 |
| 496 | 20241129 | 105900 | 2517744500 | 28150 | 28100 | 28150 | 28100 | 61 |
| 497 | 20241129 | 105800 | 2516029600 | 28100 | 28050 | 28100 | 28050 | 66 |
| 498 | 20241129 | 105700 | 2514175050 | 28050 | 28100 | 28150 | 28050 | 28 |
| 499 | 20241129 | 105600 | 2513388200 | 28100 | 28050 | 28100 | 28050 | 48 |
| 500 | 20241129 | 105500 | 2512041300 | 28100 | 28050 | 28100 | 28050 | 46 |
| 501 | 20241129 | 105400 | 2510750950 | 28100 | 28050 | 28100 | 28050 | 326 |
| 502 | 20241129 | 105300 | 2501606150 | 28050 | 28050 | 28100 | 28050 | 65 |
| 503 | 20241129 | 105200 | 2499782400 | 28100 | 28050 | 28100 | 28050 | 462 |
| 504 | 20241129 | 105100 | 2486818150 | 28050 | 28100 | 28100 | 28050 | 54 |
| 505 | 20241129 | 105000 | 2485302650 | 28050 | 28050 | 28050 | 28050 | 47 |
| 506 | 20241129 | 104900 | 2483984300 | 28100 | 28050 | 28100 | 28000 | 108 |
| 507 | 20241129 | 104800 | 2480956450 | 28050 | 28050 | 28100 | 28050 | 148 |
| 508 | 20241129 | 104700 | 2476804750 | 28050 | 28050 | 28050 | 28050 | 5 |
| 509 | 20241129 | 104600 | 2476664500 | 28050 | 28000 | 28100 | 27900 | 4285 |
| 510 | 20241129 | 104500 | 2356994400 | 28000 | 28050 | 28050 | 28000 | 983 |
| 511 | 20241129 | 104400 | 2329455650 | 28000 | 28050 | 28050 | 28000 | 97 |
| 512 | 20241129 | 104300 | 2326736950 | 28050 | 28100 | 28100 | 28050 | 96 |
| 513 | 20241129 | 104200 | 2324043150 | 28100 | 28150 | 28150 | 28050 | 328 |
| 514 | 20241129 | 104100 | 2314841300 | 28100 | 28150 | 28150 | 28100 | 1031 |
| 515 | 20241129 | 104000 | 2285841650 | 28150 | 28200 | 28200 | 28150 | 29 |
| 516 | 20241129 | 103900 | 2285024900 | 28200 | 28150 | 28200 | 28150 | 58 |
| 517 | 20241129 | 103800 | 2283391500 | 28150 | 28200 | 28200 | 28150 | 70 |
| 518 | 20241129 | 103700 | 2281420400 | 28200 | 28200 | 28250 | 28150 | 108 |
| 519 | 20241129 | 103600 | 2278370750 | 28150 | 28250 | 28250 | 28150 | 34 |
| 520 | 20241129 | 103500 | 2277412050 | 28250 | 28200 | 28250 | 28100 | 241 |
| 521 | 20241129 | 103400 | 2270620200 | 28150 | 28200 | 28200 | 28150 | 151 |
| 522 | 20241129 | 103300 | 2266369400 | 28250 | 28150 | 28250 | 28150 | 83 |
| 523 | 20241129 | 103200 | 2264031950 | 28150 | 28150 | 28150 | 28150 | 53 |
| 524 | 20241129 | 103100 | 2262540000 | 28200 | 28150 | 28200 | 28150 | 40 |
| 525 | 20241129 | 103000 | 2261412200 | 28200 | 28200 | 28250 | 28200 | 63 |
| 526 | 20241129 | 102900 | 2259635000 | 28250 | 28300 | 28300 | 28200 | 71 |
| 527 | 20241129 | 102800 | 2257632150 | 28300 | 28250 | 28300 | 28250 | 181 |
| 528 | 20241129 | 102700 | 2252518050 | 28250 | 28200 | 28300 | 28200 | 2097 |
| 529 | 20241129 | 102600 | 2193196000 | 28200 | 28150 | 28250 | 28150 | 707 |
| 530 | 20241129 | 102500 | 2173270500 | 28150 | 28100 | 28150 | 28100 | 56 |
| 531 | 20241129 | 102400 | 2171694550 | 28100 | 28100 | 28150 | 28100 | 115 |
| 532 | 20241129 | 102300 | 2168462800 | 28100 | 28050 | 28100 | 28050 | 184 |
| 533 | 20241129 | 102200 | 2163294650 | 28050 | 28100 | 28100 | 28050 | 97 |
| 534 | 20241129 | 102100 | 2160572450 | 28100 | 28150 | 28150 | 28100 | 81 |
| 535 | 20241129 | 102000 | 2158295400 | 28150 | 28150 | 28200 | 28100 | 59 |
| 536 | 20241129 | 101900 | 2156634800 | 28200 | 28150 | 28200 | 28150 | 48 |
| 537 | 20241129 | 101800 | 2155283050 | 28150 | 28100 | 28200 | 28100 | 58 |
| 538 | 20241129 | 101700 | 2153650450 | 28150 | 28100 | 28150 | 28100 | 629 |
| 539 | 20241129 | 101600 | 2135946100 | 28000 | 28150 | 28150 | 28000 | 262 |
| 540 | 20241129 | 101500 | 2128602600 | 28100 | 28100 | 28100 | 28100 | 42 |
| 541 | 20241129 | 101400 | 2127422400 | 28050 | 28100 | 28100 | 28050 | 167 |
| 542 | 20241129 | 101300 | 2122734250 | 28150 | 28150 | 28150 | 28100 | 66 |
| 543 | 20241129 | 101200 | 2120878550 | 28150 | 28100 | 28150 | 28100 | 55 |
| 544 | 20241129 | 101100 | 2119332200 | 28100 | 28150 | 28150 | 28100 | 18 |
| 545 | 20241129 | 101000 | 2118826050 | 28150 | 28100 | 28150 | 28100 | 1552 |
| 546 | 20241129 | 100900 | 2075203750 | 28100 | 28050 | 28100 | 27950 | 764 |
| 547 | 20241129 | 100800 | 2053790350 | 28050 | 28050 | 28050 | 27950 | 836 |
| 548 | 20241129 | 100700 | 2030361050 | 28050 | 28000 | 28050 | 28000 | 126 |
| 549 | 20241129 | 100600 | 2026829700 | 28100 | 28100 | 28100 | 28000 | 642 |
| 550 | 20241129 | 100500 | 2008793700 | 28000 | 28050 | 28050 | 28000 | 333 |
| 551 | 20241129 | 100400 | 1999458050 | 28050 | 28050 | 28100 | 28000 | 1458 |
| 552 | 20241129 | 100300 | 1958566100 | 28000 | 28050 | 28050 | 28000 | 164 |
| 553 | 20241129 | 100200 | 1953967800 | 28050 | 28100 | 28100 | 28050 | 227 |
| 554 | 20241129 | 100100 | 1947599350 | 28100 | 28100 | 28100 | 28100 | 85 |
| 555 | 20241129 | 100000 | 1945210850 | 28100 | 28100 | 28150 | 28050 | 591 |
| 556 | 20241129 | 095900 | 1928605350 | 28100 | 28100 | 28150 | 28100 | 107 |
| 557 | 20241129 | 095800 | 1925597500 | 28100 | 28200 | 28200 | 28100 | 301 |
| 558 | 20241129 | 095700 | 1917112750 | 28150 | 28200 | 28200 | 28150 | 1849 |
| 559 | 20241129 | 095600 | 1864973500 | 28200 | 28200 | 28250 | 28200 | 145 |
| 560 | 20241129 | 095500 | 1860883750 | 28200 | 28250 | 28250 | 28200 | 203 |
| 561 | 20241129 | 095400 | 1855151450 | 28300 | 28300 | 28300 | 28250 | 197 |
| 562 | 20241129 | 095300 | 1849578800 | 28250 | 28250 | 28300 | 28250 | 360 |
| 563 | 20241129 | 095200 | 1839408300 | 28200 | 28200 | 28200 | 28100 | 117 |
| 564 | 20241129 | 095100 | 1836112950 | 28150 | 28200 | 28200 | 28150 | 522 |
| 565 | 20241129 | 095000 | 1821415200 | 28100 | 28100 | 28100 | 28050 | 1588 |
| 566 | 20241129 | 094900 | 1776795400 | 28100 | 28050 | 28100 | 28050 | 67 |
| 567 | 20241129 | 094800 | 1774915350 | 28050 | 28100 | 28100 | 28050 | 219 |
| 568 | 20241129 | 094700 | 1768771900 | 28050 | 28050 | 28100 | 28050 | 377 |
| 569 | 20241129 | 094600 | 1758196700 | 28050 | 28100 | 28100 | 27900 | 7015 |
| 570 | 20241129 | 094500 | 1561721350 | 28250 | 28350 | 28350 | 28050 | 2526 |
| 571 | 20241129 | 094400 | 1490693050 | 28350 | 28300 | 28350 | 28250 | 958 |
| 572 | 20241129 | 094300 | 1463615500 | 28300 | 28400 | 28400 | 28300 | 1566 |
| 573 | 20241129 | 094200 | 1419264400 | 28400 | 28450 | 28450 | 28400 | 18 |
| 574 | 20241129 | 094100 | 1418752500 | 28450 | 28300 | 28500 | 28300 | 1042 |
| 575 | 20241129 | 094000 | 1389236100 | 28300 | 28350 | 28350 | 28300 | 1061 |
| 576 | 20241129 | 093900 | 1359208950 | 28300 | 28350 | 28400 | 28300 | 1146 |
| 577 | 20241129 | 093800 | 1326763950 | 28350 | 28350 | 28350 | 28300 | 784 |
| 578 | 20241129 | 093700 | 1304570700 | 28350 | 28300 | 28350 | 28300 | 315 |
| 579 | 20241129 | 093600 | 1295645550 | 28300 | 28350 | 28400 | 28300 | 640 |
| 580 | 20241129 | 093500 | 1277513100 | 28350 | 28350 | 28400 | 28300 | 1534 |
| 581 | 20241129 | 093400 | 1234024500 | 28350 | 28450 | 28450 | 28350 | 412 |
| 582 | 20241129 | 093300 | 1222324250 | 28450 | 28450 | 28450 | 28400 | 156 |
| 583 | 20241129 | 093200 | 1217892550 | 28450 | 28450 | 28450 | 28400 | 553 |
| 584 | 20241129 | 093100 | 1202181600 | 28400 | 28450 | 28450 | 28400 | 416 |
| 585 | 20241129 | 093000 | 1190361550 | 28400 | 28450 | 28450 | 28400 | 167 |
| 586 | 20241129 | 092900 | 1185616650 | 28400 | 28550 | 28550 | 28400 | 3309 |
| 587 | 20241129 | 092800 | 1091359250 | 28550 | 28500 | 28550 | 28500 | 305 |
| 588 | 20241129 | 092700 | 1082651800 | 28500 | 28500 | 28600 | 28500 | 166 |
| 589 | 20241129 | 092600 | 1077918700 | 28500 | 28600 | 28600 | 28500 | 734 |
| 590 | 20241129 | 092500 | 1056957100 | 28550 | 28550 | 28600 | 28550 | 460 |
| 591 | 20241129 | 092400 | 1043823800 | 28600 | 28650 | 28650 | 28550 | 1558 |
| 592 | 20241129 | 092300 | 999267500 | 28600 | 28650 | 28650 | 28600 | 1387 |
| 593 | 20241129 | 092200 | 959588000 | 28600 | 28700 | 28700 | 28600 | 911 |
| 594 | 20241129 | 092100 | 933488850 | 28700 | 28700 | 28750 | 28700 | 781 |
| 595 | 20241129 | 092000 | 911056800 | 28700 | 28750 | 28750 | 28700 | 413 |
| 596 | 20241129 | 091900 | 899203400 | 28700 | 28800 | 28850 | 28700 | 1646 |
| 597 | 20241129 | 091800 | 851836650 | 28850 | 28800 | 28900 | 28800 | 539 |
| 598 | 20241129 | 091700 | 836302650 | 28750 | 28800 | 28800 | 28750 | 253 |
| 599 | 20241129 | 091600 | 829018250 | 28800 | 28800 | 28850 | 28800 | 876 |
| 600 | 20241129 | 091500 | 803786600 | 28800 | 28750 | 28800 | 28750 | 905 |
| 601 | 20241129 | 091400 | 777735900 | 28750 | 28800 | 28800 | 28700 | 77 |
| 602 | 20241129 | 091300 | 775520000 | 28750 | 28700 | 28750 | 28700 | 964 |
| 603 | 20241129 | 091200 | 747841800 | 28650 | 28700 | 28700 | 28650 | 446 |
| 604 | 20241129 | 091100 | 735053450 | 28650 | 28700 | 28750 | 28600 | 1846 |
| 605 | 20241129 | 091000 | 682077350 | 28750 | 28750 | 28750 | 28600 | 122 |
| 606 | 20241129 | 090900 | 678579250 | 28750 | 28600 | 28750 | 28600 | 333 |
| 607 | 20241129 | 090800 | 669037350 | 28600 | 28800 | 28800 | 28600 | 1717 |
| 608 | 20241129 | 090700 | 619815500 | 28850 | 28900 | 28950 | 28700 | 3927 |
| 609 | 20241129 | 090600 | 506699450 | 28950 | 28800 | 28950 | 28800 | 2841 |
| 610 | 20241129 | 090500 | 424662000 | 28800 | 28750 | 28850 | 28700 | 3413 |
| 611 | 20241129 | 090400 | 326410600 | 28750 | 28550 | 28800 | 28550 | 4799 |
| 612 | 20241129 | 090300 | 189126450 | 28550 | 28350 | 28550 | 28350 | 364 |
| 613 | 20241129 | 090200 | 178766400 | 28400 | 28450 | 28450 | 28350 | 773 |
| 614 | 20241129 | 090100 | 156844050 | 28450 | 28350 | 28450 | 28300 | 359 |
| 615 | 20241129 | 090000 | 146662050 | 28500 | 28500 | 28600 | 28400 | 5138 |