33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 3 | 20241129 | 191400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20241129 | 191300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20241129 | 191200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20241129 | 191100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20241129 | 191000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20241129 | 190900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20241129 | 190800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20241129 | 190700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20241129 | 190600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20241129 | 190500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20241129 | 190400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20241129 | 190300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20241129 | 190200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20241129 | 190100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20241129 | 190000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20241129 | 185900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20241129 | 185800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20241129 | 185700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20241129 | 185600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20241129 | 185500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20241129 | 185400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20241129 | 185300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20241129 | 185200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20241129 | 185100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20241129 | 185000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20241129 | 184900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20241129 | 184800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20241129 | 184700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20241129 | 184600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20241129 | 184500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 33 | 20241129 | 184400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20241129 | 184300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20241129 | 184200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20241129 | 184100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20241129 | 184000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20241129 | 183900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20241129 | 183800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20241129 | 183700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20241129 | 183600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20241129 | 183500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20241129 | 183400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20241129 | 183300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20241129 | 183200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20241129 | 183100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20241129 | 183000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20241129 | 182900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20241129 | 182800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20241129 | 182700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20241129 | 182600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20241129 | 182500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20241129 | 182400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20241129 | 182300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20241129 | 182200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20241129 | 182100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20241129 | 182000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20241129 | 181900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20241129 | 181800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20241129 | 181700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20241129 | 181600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20241129 | 181500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 63 | 20241129 | 181400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20241129 | 181300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20241129 | 181200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20241129 | 181100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20241129 | 181000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20241129 | 180900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20241129 | 180800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20241129 | 180700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20241129 | 180600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20241129 | 180500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20241129 | 180400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20241129 | 180300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20241129 | 180200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20241129 | 180100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20241129 | 180000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20241129 | 175900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20241129 | 175800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20241129 | 175700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20241129 | 175600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20241129 | 175500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20241129 | 175400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20241129 | 175300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20241129 | 175200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20241129 | 175100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20241129 | 175000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20241129 | 174900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20241129 | 174800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20241129 | 174700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20241129 | 174600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20241129 | 174500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 93 | 20241129 | 174400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20241129 | 174300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20241129 | 174200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20241129 | 174100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20241129 | 174000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20241129 | 173900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20241129 | 173800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20241129 | 173700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20241129 | 173600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20241129 | 173500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20241129 | 173400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20241129 | 173300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20241129 | 173200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20241129 | 173100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20241129 | 173000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20241129 | 172900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20241129 | 172800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20241129 | 172700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20241129 | 172600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20241129 | 172500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20241129 | 172400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20241129 | 172300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20241129 | 172200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20241129 | 172100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20241129 | 172000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20241129 | 171900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20241129 | 171800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20241129 | 171700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20241129 | 171600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20241129 | 171500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 123 | 20241129 | 171400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20241129 | 171300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20241129 | 171200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20241129 | 171100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20241129 | 171000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20241129 | 170900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20241129 | 170800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20241129 | 170700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20241129 | 170600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20241129 | 170500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20241129 | 170400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20241129 | 170300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20241129 | 170200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20241129 | 170100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20241129 | 170000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20241129 | 165900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20241129 | 165800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20241129 | 165700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20241129 | 165600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20241129 | 165500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20241129 | 165400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20241129 | 165300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20241129 | 165200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20241129 | 165100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20241129 | 165000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20241129 | 164900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20241129 | 164800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20241129 | 164700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20241129 | 164600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20241129 | 164500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 153 | 20241129 | 164400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20241129 | 164300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20241129 | 164200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20241129 | 164100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20241129 | 164000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20241129 | 163900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20241129 | 163800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20241129 | 163700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20241129 | 163600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20241129 | 163500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20241129 | 163400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20241129 | 163300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20241129 | 163200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20241129 | 163100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20241129 | 163000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20241129 | 162900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20241129 | 162800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20241129 | 162700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20241129 | 162600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20241129 | 162500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20241129 | 162400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20241129 | 162300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20241129 | 162200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20241129 | 162100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20241129 | 162000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20241129 | 161900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20241129 | 161800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20241129 | 161700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20241129 | 161600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20241129 | 161500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 183 | 20241129 | 161400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20241129 | 161300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20241129 | 161200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20241129 | 161100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20241129 | 161000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20241129 | 160900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20241129 | 160800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20241129 | 160700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20241129 | 160600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20241129 | 160500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20241129 | 160400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20241129 | 160300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20241129 | 160200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20241129 | 160100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20241129 | 160000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20241129 | 155900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20241129 | 155800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20241129 | 155700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20241129 | 155600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20241129 | 155500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20241129 | 155400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20241129 | 155300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20241129 | 155200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20241129 | 155100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20241129 | 155000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20241129 | 154900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20241129 | 154800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20241129 | 154700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20241129 | 154600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20241129 | 154500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 213 | 20241129 | 154400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20241129 | 154300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20241129 | 154200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20241129 | 154100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20241129 | 154000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20241129 | 153900 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20241129 | 153800 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20241129 | 153700 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20241129 | 153600 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20241129 | 153500 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20241129 | 153400 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20241129 | 153300 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20241129 | 153200 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20241129 | 153100 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20241129 | 153000 | 7755495750 | 30300 | 30300 | 30300 | 30300 | 5658 |
| 228 | 20241129 | 152900 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 229 | 20241129 | 152800 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 230 | 20241129 | 152700 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 231 | 20241129 | 152600 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 232 | 20241129 | 152500 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 233 | 20241129 | 152400 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 234 | 20241129 | 152300 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 235 | 20241129 | 152200 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 236 | 20241129 | 152100 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 237 | 20241129 | 152000 | 7584058350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 238 | 20241129 | 151900 | 7584058350 | 30350 | 30350 | 30400 | 30300 | 263 |
| 239 | 20241129 | 151800 | 7576074600 | 30300 | 30250 | 30350 | 30250 | 1552 |
| 240 | 20241129 | 151700 | 7529059350 | 30250 | 30250 | 30300 | 30250 | 114 |
| 241 | 20241129 | 151600 | 7525610800 | 30250 | 30300 | 30350 | 30250 | 855 |
| 242 | 20241129 | 151500 | 7499704400 | 30300 | 30300 | 30350 | 30300 | 362 |
| 243 | 20241129 | 151400 | 7488728650 | 30300 | 30350 | 30350 | 30300 | 1930 |
| 244 | 20241129 | 151300 | 7430177200 | 30350 | 30400 | 30400 | 30350 | 170 |
| 245 | 20241129 | 151200 | 7425010000 | 30350 | 30350 | 30400 | 30350 | 593 |
| 246 | 20241129 | 151100 | 7406984950 | 30350 | 30350 | 30400 | 30350 | 68 |
| 247 | 20241129 | 151000 | 7404920500 | 30350 | 30350 | 30350 | 30350 | 424 |
| 248 | 20241129 | 150900 | 7392052100 | 30350 | 30300 | 30400 | 30300 | 982 |
| 249 | 20241129 | 150800 | 7362240450 | 30300 | 30300 | 30350 | 30300 | 274 |
| 250 | 20241129 | 150700 | 7353925600 | 30300 | 30300 | 30350 | 30300 | 64 |
| 251 | 20241129 | 150600 | 7351985950 | 30300 | 30300 | 30300 | 30250 | 403 |
| 252 | 20241129 | 150500 | 7339775500 | 30250 | 30350 | 30400 | 30250 | 2440 |
| 253 | 20241129 | 150400 | 7265754500 | 30400 | 30350 | 30400 | 30350 | 301 |
| 254 | 20241129 | 150300 | 7256606050 | 30350 | 30350 | 30400 | 30300 | 460 |
| 255 | 20241129 | 150200 | 7242643150 | 30350 | 30350 | 30400 | 30350 | 752 |
| 256 | 20241129 | 150100 | 7219810500 | 30350 | 30300 | 30400 | 30300 | 3025 |
| 257 | 20241129 | 150000 | 7127991450 | 30300 | 30200 | 30300 | 30200 | 798 |
| 258 | 20241129 | 145900 | 7103827650 | 30250 | 30200 | 30250 | 30200 | 1273 |
| 259 | 20241129 | 145800 | 7065335100 | 30200 | 30200 | 30250 | 30200 | 214 |
| 260 | 20241129 | 145700 | 7058870750 | 30200 | 30250 | 30250 | 30200 | 802 |
| 261 | 20241129 | 145600 | 7034615950 | 30300 | 30250 | 30300 | 30250 | 143 |
| 262 | 20241129 | 145500 | 7030286200 | 30300 | 30250 | 30300 | 30250 | 197 |
| 263 | 20241129 | 145400 | 7024321800 | 30250 | 30250 | 30300 | 30250 | 198 |
| 264 | 20241129 | 145300 | 7018329200 | 30250 | 30250 | 30250 | 30200 | 846 |
| 265 | 20241129 | 145200 | 6992740900 | 30200 | 30200 | 30250 | 30200 | 198 |
| 266 | 20241129 | 145100 | 6986758250 | 30250 | 30250 | 30300 | 30250 | 808 |
| 267 | 20241129 | 145000 | 6962310750 | 30300 | 30250 | 30300 | 30250 | 262 |
| 268 | 20241129 | 144900 | 6954374600 | 30250 | 30250 | 30300 | 30250 | 242 |
| 269 | 20241129 | 144800 | 6947045550 | 30250 | 30250 | 30300 | 30250 | 521 |
| 270 | 20241129 | 144700 | 6931283350 | 30200 | 30250 | 30250 | 30200 | 115 |
| 271 | 20241129 | 144600 | 6927805700 | 30200 | 30250 | 30250 | 30200 | 114 |
| 272 | 20241129 | 144500 | 6924361100 | 30250 | 30200 | 30250 | 30200 | 215 |
| 273 | 20241129 | 144400 | 6917859950 | 30200 | 30200 | 30250 | 30200 | 1688 |
| 274 | 20241129 | 144300 | 6866839850 | 30200 | 30150 | 30200 | 30150 | 916 |
| 275 | 20241129 | 144200 | 6839178450 | 30150 | 30150 | 30200 | 30150 | 166 |
| 276 | 20241129 | 144100 | 6834173500 | 30150 | 30150 | 30150 | 30150 | 126 |
| 277 | 20241129 | 144000 | 6830374600 | 30150 | 30150 | 30150 | 30150 | 97 |
| 278 | 20241129 | 143900 | 6827450050 | 30150 | 30150 | 30150 | 30150 | 8 |
| 279 | 20241129 | 143800 | 6827208850 | 30150 | 30150 | 30150 | 30150 | 39 |
| 280 | 20241129 | 143700 | 6826033000 | 30150 | 30150 | 30200 | 30150 | 90 |
| 281 | 20241129 | 143600 | 6823319000 | 30150 | 30100 | 30150 | 30100 | 389 |
| 282 | 20241129 | 143500 | 6811590700 | 30150 | 30150 | 30150 | 30100 | 206 |
| 283 | 20241129 | 143400 | 6805383250 | 30150 | 30150 | 30150 | 30100 | 791 |
| 284 | 20241129 | 143300 | 6781558050 | 30150 | 30150 | 30150 | 30150 | 590 |
| 285 | 20241129 | 143200 | 6763769550 | 30150 | 30200 | 30200 | 30150 | 476 |
| 286 | 20241129 | 143100 | 6749417850 | 30200 | 30150 | 30200 | 30150 | 310 |
| 287 | 20241129 | 143000 | 6740060200 | 30150 | 30150 | 30200 | 30150 | 284 |
| 288 | 20241129 | 142900 | 6731492200 | 30150 | 30150 | 30200 | 30150 | 552 |
| 289 | 20241129 | 142800 | 6714845500 | 30150 | 30100 | 30150 | 30100 | 480 |
| 290 | 20241129 | 142700 | 6700373750 | 30100 | 30100 | 30100 | 30100 | 250 |
| 291 | 20241129 | 142600 | 6692848750 | 30150 | 30250 | 30250 | 30150 | 1658 |
| 292 | 20241129 | 142500 | 6642821800 | 30200 | 30200 | 30200 | 30200 | 181 |
| 293 | 20241129 | 142400 | 6637355600 | 30200 | 30250 | 30250 | 30200 | 235 |
| 294 | 20241129 | 142300 | 6630251600 | 30200 | 30200 | 30200 | 30200 | 64 |
| 295 | 20241129 | 142200 | 6628318800 | 30250 | 30200 | 30250 | 30200 | 494 |
| 296 | 20241129 | 142100 | 6613395250 | 30200 | 30200 | 30250 | 30200 | 113 |
| 297 | 20241129 | 142000 | 6609979250 | 30200 | 30250 | 30250 | 30200 | 116 |
| 298 | 20241129 | 141900 | 6606471800 | 30250 | 30250 | 30250 | 30200 | 1063 |
| 299 | 20241129 | 141800 | 6574316250 | 30300 | 30250 | 30300 | 30250 | 85 |
| 300 | 20241129 | 141700 | 6571744600 | 30250 | 30250 | 30300 | 30250 | 341 |
| 301 | 20241129 | 141600 | 6561416250 | 30250 | 30300 | 30300 | 30250 | 1181 |
| 302 | 20241129 | 141500 | 6525659150 | 30300 | 30300 | 30300 | 30300 | 535 |
| 303 | 20241129 | 141400 | 6509448650 | 30300 | 30300 | 30300 | 30300 | 36 |
| 304 | 20241129 | 141300 | 6508357850 | 30300 | 30300 | 30300 | 30300 | 147 |
| 305 | 20241129 | 141200 | 6503903750 | 30300 | 30300 | 30300 | 30300 | 45 |
| 306 | 20241129 | 141100 | 6502540250 | 30300 | 30300 | 30350 | 30300 | 733 |
| 307 | 20241129 | 141000 | 6480329850 | 30300 | 30300 | 30300 | 30300 | 62 |
| 308 | 20241129 | 140900 | 6478451250 | 30350 | 30300 | 30350 | 30300 | 509 |
| 309 | 20241129 | 140800 | 6463014400 | 30350 | 30400 | 30400 | 30350 | 1075 |
| 310 | 20241129 | 140700 | 6430385450 | 30400 | 30450 | 30450 | 30350 | 474 |
| 311 | 20241129 | 140600 | 6415974450 | 30400 | 30400 | 30450 | 30400 | 221 |
| 312 | 20241129 | 140500 | 6409254500 | 30400 | 30500 | 30500 | 30400 | 899 |
| 313 | 20241129 | 140400 | 6381894500 | 30500 | 30500 | 30500 | 30450 | 370 |
| 314 | 20241129 | 140300 | 6370612950 | 30500 | 30450 | 30500 | 30450 | 1114 |
| 315 | 20241129 | 140200 | 6336690300 | 30400 | 30400 | 30450 | 30400 | 485 |
| 316 | 20241129 | 140100 | 6321926500 | 30400 | 30400 | 30450 | 30400 | 89 |
| 317 | 20241129 | 140000 | 6319219100 | 30400 | 30400 | 30450 | 30400 | 101 |
| 318 | 20241129 | 135900 | 6316147000 | 30400 | 30400 | 30450 | 30350 | 1668 |
| 319 | 20241129 | 135800 | 6265436850 | 30350 | 30400 | 30400 | 30300 | 1470 |
| 320 | 20241129 | 135700 | 6220816300 | 30350 | 30400 | 30400 | 30350 | 259 |
| 321 | 20241129 | 135600 | 6212949400 | 30350 | 30300 | 30400 | 30300 | 332 |
| 322 | 20241129 | 135500 | 6202873500 | 30350 | 30300 | 30350 | 30300 | 656 |
| 323 | 20241129 | 135400 | 6182969750 | 30300 | 30350 | 30350 | 30300 | 113 |
| 324 | 20241129 | 135300 | 6179544700 | 30350 | 30300 | 30350 | 30300 | 102 |
| 325 | 20241129 | 135200 | 6176451050 | 30350 | 30300 | 30350 | 30300 | 563 |
| 326 | 20241129 | 135100 | 6159373000 | 30300 | 30300 | 30300 | 30300 | 112 |
| 327 | 20241129 | 135000 | 6155979400 | 30300 | 30300 | 30300 | 30300 | 67 |
| 328 | 20241129 | 134900 | 6153949300 | 30300 | 30300 | 30350 | 30300 | 186 |
| 329 | 20241129 | 134800 | 6148308400 | 30300 | 30250 | 30300 | 30250 | 87 |
| 330 | 20241129 | 134700 | 6145672550 | 30300 | 30300 | 30350 | 30250 | 229 |
| 331 | 20241129 | 134600 | 6138734300 | 30300 | 30300 | 30300 | 30250 | 2879 |
| 332 | 20241129 | 134500 | 6051503150 | 30300 | 30300 | 30350 | 30300 | 420 |
| 333 | 20241129 | 134400 | 6038774650 | 30300 | 30250 | 30350 | 30250 | 462 |
| 334 | 20241129 | 134300 | 6024773850 | 30300 | 30250 | 30300 | 30250 | 100 |
| 335 | 20241129 | 134200 | 6021748400 | 30250 | 30350 | 30350 | 30250 | 419 |
| 336 | 20241129 | 134100 | 6009053200 | 30300 | 30300 | 30350 | 30300 | 109 |
| 337 | 20241129 | 134000 | 6005749000 | 30300 | 30300 | 30350 | 30300 | 159 |
| 338 | 20241129 | 133900 | 6000931200 | 30350 | 30350 | 30350 | 30300 | 107 |
| 339 | 20241129 | 133800 | 5997686100 | 30350 | 30300 | 30350 | 30300 | 74 |
| 340 | 20241129 | 133700 | 5995443400 | 30300 | 30300 | 30350 | 30300 | 255 |
| 341 | 20241129 | 133600 | 5987707200 | 30300 | 30300 | 30350 | 30300 | 229 |
| 342 | 20241129 | 133500 | 5980768400 | 30300 | 30350 | 30400 | 30300 | 598 |
| 343 | 20241129 | 133400 | 5962620350 | 30350 | 30350 | 30400 | 30350 | 9 |
| 344 | 20241129 | 133300 | 5962347000 | 30300 | 30400 | 30400 | 30300 | 1074 |
| 345 | 20241129 | 133200 | 5929738550 | 30350 | 30350 | 30400 | 30350 | 213 |
| 346 | 20241129 | 133100 | 5923266500 | 30350 | 30300 | 30350 | 30300 | 265 |
| 347 | 20241129 | 133000 | 5915226300 | 30300 | 30300 | 30350 | 30300 | 81 |
| 348 | 20241129 | 132900 | 5912770550 | 30300 | 30300 | 30350 | 30300 | 111 |
| 349 | 20241129 | 132800 | 5909406950 | 30300 | 30300 | 30350 | 30250 | 205 |
| 350 | 20241129 | 132700 | 5903186450 | 30300 | 30250 | 30300 | 30250 | 804 |
| 351 | 20241129 | 132600 | 5878865150 | 30250 | 30250 | 30300 | 30250 | 60 |
| 352 | 20241129 | 132500 | 5877048200 | 30250 | 30300 | 30300 | 30250 | 463 |
| 353 | 20241129 | 132400 | 5863020050 | 30350 | 30300 | 30400 | 30300 | 175 |
| 354 | 20241129 | 132300 | 5857705950 | 30350 | 30350 | 30350 | 30300 | 249 |
| 355 | 20241129 | 132200 | 5850149650 | 30350 | 30400 | 30400 | 30300 | 461 |
| 356 | 20241129 | 132100 | 5836137700 | 30450 | 30400 | 30450 | 30400 | 212 |
| 357 | 20241129 | 132000 | 5829685850 | 30400 | 30400 | 30450 | 30400 | 119 |
| 358 | 20241129 | 131900 | 5826066800 | 30450 | 30400 | 30450 | 30350 | 407 |
| 359 | 20241129 | 131800 | 5813677950 | 30350 | 30300 | 30400 | 30300 | 586 |
| 360 | 20241129 | 131700 | 5795890400 | 30300 | 30250 | 30300 | 30250 | 295 |
| 361 | 20241129 | 131600 | 5786953650 | 30250 | 30200 | 30250 | 30200 | 69 |
| 362 | 20241129 | 131500 | 5784867100 | 30200 | 30250 | 30250 | 30200 | 632 |
| 363 | 20241129 | 131400 | 5765752450 | 30250 | 30250 | 30300 | 30250 | 142 |
| 364 | 20241129 | 131300 | 5761452850 | 30250 | 30250 | 30300 | 30250 | 204 |
| 365 | 20241129 | 131200 | 5755279350 | 30250 | 30250 | 30350 | 30250 | 353 |
| 366 | 20241129 | 131100 | 5744583650 | 30300 | 30300 | 30400 | 30250 | 2435 |
| 367 | 20241129 | 131000 | 5670749200 | 30250 | 30300 | 30350 | 30250 | 928 |
| 368 | 20241129 | 130900 | 5642616550 | 30300 | 30200 | 30300 | 30200 | 868 |
| 369 | 20241129 | 130800 | 5616334000 | 30200 | 30100 | 30200 | 30100 | 712 |
| 370 | 20241129 | 130700 | 5594841700 | 30150 | 30150 | 30150 | 30150 | 424 |
| 371 | 20241129 | 130600 | 5582058100 | 30200 | 30050 | 30200 | 30050 | 2145 |
| 372 | 20241129 | 130500 | 5517443750 | 30050 | 30050 | 30050 | 30050 | 87 |
| 373 | 20241129 | 130400 | 5514829400 | 30050 | 30050 | 30100 | 30050 | 475 |
| 374 | 20241129 | 130300 | 5500554850 | 30050 | 30100 | 30100 | 30050 | 67 |
| 375 | 20241129 | 130200 | 5498541350 | 30100 | 30050 | 30100 | 30050 | 105 |
| 376 | 20241129 | 130100 | 5495385950 | 30050 | 30050 | 30050 | 30050 | 28 |
| 377 | 20241129 | 130000 | 5494544550 | 30050 | 30050 | 30100 | 30050 | 81 |
| 378 | 20241129 | 125900 | 5492110350 | 30050 | 30100 | 30100 | 30050 | 59 |
| 379 | 20241129 | 125800 | 5490337000 | 30100 | 30050 | 30100 | 30050 | 207 |
| 380 | 20241129 | 125700 | 5484110050 | 30050 | 30050 | 30100 | 30050 | 362 |
| 381 | 20241129 | 125600 | 5473230050 | 30050 | 30100 | 30100 | 30000 | 234 |
| 382 | 20241129 | 125500 | 5466193050 | 30000 | 30050 | 30050 | 30000 | 328 |
| 383 | 20241129 | 125400 | 5456337500 | 30050 | 30050 | 30100 | 30050 | 38 |
| 384 | 20241129 | 125300 | 5455195050 | 30050 | 30000 | 30050 | 30000 | 352 |
| 385 | 20241129 | 125200 | 5444619700 | 30000 | 29950 | 30000 | 29950 | 1271 |
| 386 | 20241129 | 125100 | 5406539950 | 29950 | 29950 | 30050 | 29950 | 1537 |
| 387 | 20241129 | 125000 | 5360494400 | 30000 | 29950 | 30000 | 29950 | 58 |
| 388 | 20241129 | 124900 | 5358756250 | 29950 | 30050 | 30050 | 29950 | 2010 |
| 389 | 20241129 | 124800 | 5298402500 | 30050 | 30150 | 30150 | 30050 | 967 |
| 390 | 20241129 | 124700 | 5269295500 | 30150 | 30100 | 30150 | 30050 | 232 |
| 391 | 20241129 | 124600 | 5262308650 | 30100 | 30100 | 30150 | 30050 | 71 |
| 392 | 20241129 | 124500 | 5260171700 | 30150 | 30200 | 30200 | 30150 | 372 |
| 393 | 20241129 | 124400 | 5248955850 | 30150 | 30150 | 30150 | 30150 | 84 |
| 394 | 20241129 | 124300 | 5246423250 | 30150 | 30150 | 30200 | 30100 | 158 |
| 395 | 20241129 | 124200 | 5241661000 | 30150 | 30150 | 30150 | 30100 | 536 |
| 396 | 20241129 | 124100 | 5225500650 | 30150 | 30100 | 30200 | 30100 | 75 |
| 397 | 20241129 | 124000 | 5223239750 | 30100 | 30050 | 30100 | 30000 | 542 |
| 398 | 20241129 | 123900 | 5206930750 | 30050 | 30000 | 30050 | 30000 | 34 |
| 399 | 20241129 | 123800 | 5205909500 | 30000 | 30050 | 30050 | 30000 | 126 |
| 400 | 20241129 | 123700 | 5202126400 | 30050 | 30050 | 30050 | 30000 | 102 |
| 401 | 20241129 | 123600 | 5199065450 | 30050 | 30000 | 30050 | 30000 | 131 |
| 402 | 20241129 | 123500 | 5195132700 | 30000 | 30000 | 30050 | 30000 | 87 |
| 403 | 20241129 | 123400 | 5192520350 | 30000 | 30050 | 30050 | 30000 | 73 |
| 404 | 20241129 | 123300 | 5190330300 | 30000 | 30000 | 30000 | 30000 | 45 |
| 405 | 20241129 | 123200 | 5188980300 | 30000 | 30050 | 30050 | 30000 | 83 |
| 406 | 20241129 | 123100 | 5186486650 | 30050 | 30050 | 30050 | 30050 | 266 |
| 407 | 20241129 | 123000 | 5178493350 | 30050 | 30050 | 30050 | 30050 | 37 |
| 408 | 20241129 | 122900 | 5177381500 | 30050 | 30050 | 30050 | 30050 | 72 |
| 409 | 20241129 | 122800 | 5175217900 | 30050 | 30050 | 30050 | 30050 | 129 |
| 410 | 20241129 | 122700 | 5171341450 | 30050 | 30050 | 30100 | 30050 | 135 |
| 411 | 20241129 | 122600 | 5167284650 | 30050 | 30050 | 30050 | 30050 | 26 |
| 412 | 20241129 | 122500 | 5166503350 | 30050 | 30050 | 30100 | 30050 | 114 |
| 413 | 20241129 | 122400 | 5163076550 | 30050 | 30050 | 30100 | 30050 | 98 |
| 414 | 20241129 | 122300 | 5160130100 | 30050 | 30100 | 30100 | 30050 | 487 |
| 415 | 20241129 | 122200 | 5145481000 | 30100 | 30100 | 30100 | 30100 | 92 |
| 416 | 20241129 | 122100 | 5142711800 | 30100 | 30200 | 30200 | 30100 | 1827 |
| 417 | 20241129 | 122000 | 5087589850 | 30200 | 30250 | 30300 | 30200 | 616 |
| 418 | 20241129 | 121900 | 5068969150 | 30250 | 30250 | 30350 | 30250 | 1024 |
| 419 | 20241129 | 121800 | 5037955450 | 30300 | 30150 | 30300 | 30150 | 1475 |
| 420 | 20241129 | 121700 | 4993396350 | 30150 | 30100 | 30200 | 30100 | 36 |
| 421 | 20241129 | 121600 | 4992311350 | 30200 | 30100 | 30200 | 30100 | 376 |
| 422 | 20241129 | 121500 | 4980981850 | 30100 | 30100 | 30150 | 30100 | 66 |
| 423 | 20241129 | 121400 | 4978995100 | 30100 | 30150 | 30150 | 30100 | 302 |
| 424 | 20241129 | 121300 | 4969892500 | 30150 | 30150 | 30200 | 30100 | 369 |
| 425 | 20241129 | 121200 | 4958767700 | 30150 | 30250 | 30250 | 30100 | 1223 |
| 426 | 20241129 | 121100 | 4921892500 | 30150 | 30150 | 30200 | 30100 | 479 |
| 427 | 20241129 | 121000 | 4907433800 | 30200 | 30050 | 30200 | 30000 | 597 |
| 428 | 20241129 | 120900 | 4889469500 | 30000 | 30000 | 30000 | 30000 | 665 |
| 429 | 20241129 | 120800 | 4869519500 | 30000 | 30050 | 30050 | 30000 | 41 |
| 430 | 20241129 | 120700 | 4868288500 | 30050 | 30000 | 30100 | 30000 | 363 |
| 431 | 20241129 | 120600 | 4857383250 | 30050 | 29950 | 30050 | 29950 | 1379 |
| 432 | 20241129 | 120500 | 4816010650 | 29950 | 29950 | 29950 | 29950 | 144 |
| 433 | 20241129 | 120400 | 4811697850 | 30000 | 29950 | 30000 | 29950 | 800 |
| 434 | 20241129 | 120300 | 4787734800 | 29950 | 30000 | 30000 | 29950 | 162 |
| 435 | 20241129 | 120200 | 4782882800 | 29950 | 29950 | 30000 | 29950 | 317 |
| 436 | 20241129 | 120100 | 4773376400 | 29950 | 29900 | 30000 | 29900 | 1457 |
| 437 | 20241129 | 120000 | 4729738750 | 29900 | 29850 | 29950 | 29850 | 526 |
| 438 | 20241129 | 115900 | 4714009650 | 29850 | 29900 | 29900 | 29850 | 81 |
| 439 | 20241129 | 115800 | 4711591550 | 29850 | 29850 | 29900 | 29850 | 97 |
| 440 | 20241129 | 115700 | 4708696050 | 29850 | 29900 | 29900 | 29850 | 454 |
| 441 | 20241129 | 115600 | 4695142700 | 29900 | 29900 | 29900 | 29900 | 375 |
| 442 | 20241129 | 115500 | 4683930200 | 29900 | 29850 | 29900 | 29850 | 779 |
| 443 | 20241129 | 115400 | 4660639850 | 29800 | 29800 | 29850 | 29800 | 325 |
| 444 | 20241129 | 115300 | 4650942300 | 29800 | 29800 | 29850 | 29800 | 117 |
| 445 | 20241129 | 115200 | 4647455600 | 29800 | 29750 | 29800 | 29750 | 884 |
| 446 | 20241129 | 115100 | 4621118050 | 29750 | 29750 | 29750 | 29750 | 177 |
| 447 | 20241129 | 115000 | 4615852300 | 29750 | 29750 | 29800 | 29700 | 267 |
| 448 | 20241129 | 114900 | 4607909450 | 29700 | 29750 | 29750 | 29700 | 88 |
| 449 | 20241129 | 114800 | 4605291500 | 29750 | 29750 | 29800 | 29750 | 622 |
| 450 | 20241129 | 114700 | 4586786950 | 29750 | 29750 | 29800 | 29750 | 502 |
| 451 | 20241129 | 114600 | 4571849950 | 29750 | 29800 | 29800 | 29750 | 110 |
| 452 | 20241129 | 114500 | 4568574950 | 29750 | 29750 | 29750 | 29750 | 48 |
| 453 | 20241129 | 114400 | 4567146950 | 29800 | 29750 | 29800 | 29750 | 64 |
| 454 | 20241129 | 114300 | 4565242650 | 29750 | 29750 | 29800 | 29750 | 510 |
| 455 | 20241129 | 114200 | 4550066900 | 29750 | 29800 | 29850 | 29750 | 423 |
| 456 | 20241129 | 114100 | 4537460400 | 29800 | 29800 | 29850 | 29800 | 75 |
| 457 | 20241129 | 114000 | 4535223500 | 29800 | 29850 | 29850 | 29800 | 135 |
| 458 | 20241129 | 113900 | 4531199100 | 29800 | 29800 | 29850 | 29800 | 1043 |
| 459 | 20241129 | 113800 | 4500117650 | 29750 | 29750 | 29750 | 29750 | 115 |
| 460 | 20241129 | 113700 | 4496696400 | 29750 | 29800 | 29800 | 29750 | 134 |
| 461 | 20241129 | 113600 | 4492708600 | 29750 | 29750 | 29800 | 29750 | 125 |
| 462 | 20241129 | 113500 | 4488988550 | 29750 | 29750 | 29750 | 29750 | 62 |
| 463 | 20241129 | 113400 | 4487144050 | 29750 | 29750 | 29800 | 29750 | 278 |
| 464 | 20241129 | 113300 | 4478870500 | 29750 | 29800 | 29800 | 29750 | 87 |
| 465 | 20241129 | 113200 | 4476281600 | 29750 | 29750 | 29800 | 29750 | 66 |
| 466 | 20241129 | 113100 | 4474317850 | 29750 | 29800 | 29800 | 29750 | 382 |
| 467 | 20241129 | 113000 | 4462936600 | 29800 | 29850 | 29850 | 29800 | 251 |
| 468 | 20241129 | 112900 | 4455453950 | 29850 | 29750 | 29850 | 29750 | 657 |
| 469 | 20241129 | 112800 | 4435874500 | 29800 | 29750 | 29800 | 29750 | 244 |
| 470 | 20241129 | 112700 | 4428606000 | 29750 | 29750 | 29800 | 29750 | 87 |
| 471 | 20241129 | 112600 | 4426016650 | 29750 | 29800 | 29800 | 29750 | 25 |
| 472 | 20241129 | 112500 | 4425272850 | 29800 | 29750 | 29800 | 29750 | 147 |
| 473 | 20241129 | 112400 | 4420899150 | 29800 | 29750 | 29800 | 29750 | 30 |
| 474 | 20241129 | 112300 | 4420006600 | 29750 | 29750 | 29750 | 29750 | 63 |
| 475 | 20241129 | 112200 | 4418132350 | 29750 | 29750 | 29800 | 29750 | 284 |
| 476 | 20241129 | 112100 | 4409683050 | 29750 | 29750 | 29750 | 29750 | 46 |
| 477 | 20241129 | 112000 | 4408314550 | 29750 | 29850 | 29850 | 29750 | 596 |
| 478 | 20241129 | 111900 | 4390553800 | 29800 | 29800 | 29800 | 29800 | 35 |
| 479 | 20241129 | 111800 | 4389510800 | 29800 | 29800 | 29800 | 29800 | 306 |
| 480 | 20241129 | 111700 | 4380392000 | 29800 | 29750 | 29800 | 29750 | 263 |
| 481 | 20241129 | 111600 | 4372554650 | 29800 | 29750 | 29800 | 29750 | 155 |
| 482 | 20241129 | 111500 | 4367939650 | 29750 | 29800 | 29800 | 29750 | 56 |
| 483 | 20241129 | 111400 | 4366273050 | 29800 | 29750 | 29800 | 29750 | 180 |
| 484 | 20241129 | 111300 | 4360917300 | 29800 | 29750 | 29800 | 29750 | 98 |
| 485 | 20241129 | 111200 | 4358000200 | 29750 | 29750 | 29750 | 29750 | 288 |
| 486 | 20241129 | 111100 | 4349432200 | 29750 | 29750 | 29750 | 29750 | 81 |
| 487 | 20241129 | 111000 | 4347022450 | 29750 | 29800 | 29800 | 29750 | 52 |
| 488 | 20241129 | 110900 | 4345475400 | 29750 | 29750 | 29750 | 29750 | 78 |
| 489 | 20241129 | 110800 | 4343154900 | 29800 | 29750 | 29800 | 29750 | 597 |
| 490 | 20241129 | 110700 | 4325394100 | 29800 | 29800 | 29800 | 29750 | 166 |
| 491 | 20241129 | 110600 | 4320447950 | 29800 | 29750 | 29800 | 29750 | 229 |
| 492 | 20241129 | 110500 | 4313626300 | 29750 | 29750 | 29750 | 29750 | 55 |
| 493 | 20241129 | 110400 | 4311990050 | 29750 | 29750 | 29750 | 29750 | 229 |
| 494 | 20241129 | 110300 | 4305177300 | 29750 | 29750 | 29750 | 29750 | 394 |
| 495 | 20241129 | 110200 | 4293455800 | 29750 | 29750 | 29750 | 29750 | 202 |
| 496 | 20241129 | 110100 | 4287446300 | 29750 | 29750 | 29750 | 29750 | 26 |
| 497 | 20241129 | 110000 | 4286672800 | 29750 | 29800 | 29800 | 29750 | 1107 |
| 498 | 20241129 | 105900 | 4253685400 | 29800 | 29800 | 29800 | 29800 | 20 |
| 499 | 20241129 | 105800 | 4253089400 | 29800 | 29800 | 29850 | 29800 | 97 |
| 500 | 20241129 | 105700 | 4250198750 | 29800 | 29800 | 29800 | 29800 | 38 |
| 501 | 20241129 | 105600 | 4249066350 | 29800 | 29800 | 29850 | 29800 | 599 |
| 502 | 20241129 | 105500 | 4231214000 | 29750 | 29750 | 29750 | 29750 | 139 |
| 503 | 20241129 | 105400 | 4227078750 | 29750 | 29750 | 29750 | 29750 | 148 |
| 504 | 20241129 | 105300 | 4222675750 | 29750 | 29750 | 29800 | 29750 | 46 |
| 505 | 20241129 | 105200 | 4221307200 | 29750 | 29750 | 29800 | 29750 | 962 |
| 506 | 20241129 | 105100 | 4192669900 | 29800 | 29750 | 29800 | 29750 | 164 |
| 507 | 20241129 | 105000 | 4187790700 | 29700 | 29750 | 29750 | 29700 | 168 |
| 508 | 20241129 | 104900 | 4182794800 | 29750 | 29750 | 29800 | 29750 | 146 |
| 509 | 20241129 | 104800 | 4178448750 | 29750 | 29700 | 29750 | 29700 | 188 |
| 510 | 20241129 | 104700 | 4172857100 | 29650 | 29700 | 29750 | 29650 | 483 |
| 511 | 20241129 | 104600 | 4158514350 | 29700 | 29700 | 29750 | 29700 | 127 |
| 512 | 20241129 | 104500 | 4154740850 | 29750 | 29800 | 29800 | 29700 | 1861 |
| 513 | 20241129 | 104400 | 4099376450 | 29800 | 29800 | 29850 | 29800 | 310 |
| 514 | 20241129 | 104300 | 4090137950 | 29800 | 29800 | 29800 | 29800 | 96 |
| 515 | 20241129 | 104200 | 4087277150 | 29800 | 29800 | 29800 | 29800 | 39 |
| 516 | 20241129 | 104100 | 4086114950 | 29800 | 29800 | 29800 | 29800 | 488 |
| 517 | 20241129 | 104000 | 4071572550 | 29800 | 29850 | 29900 | 29800 | 331 |
| 518 | 20241129 | 103900 | 4061699050 | 29850 | 29850 | 29850 | 29850 | 32 |
| 519 | 20241129 | 103800 | 4060743850 | 29850 | 29850 | 29900 | 29800 | 167 |
| 520 | 20241129 | 103700 | 4055757700 | 29900 | 29800 | 29900 | 29800 | 192 |
| 521 | 20241129 | 103600 | 4050032350 | 29800 | 29800 | 29850 | 29800 | 463 |
| 522 | 20241129 | 103500 | 4036213650 | 29800 | 29800 | 29800 | 29800 | 592 |
| 523 | 20241129 | 103400 | 4018572050 | 29800 | 29800 | 29800 | 29800 | 298 |
| 524 | 20241129 | 103300 | 4009691650 | 29800 | 29800 | 29800 | 29800 | 4 |
| 525 | 20241129 | 103200 | 4009572450 | 29800 | 29800 | 29850 | 29800 | 311 |
| 526 | 20241129 | 103100 | 4000298350 | 29800 | 29800 | 29850 | 29800 | 423 |
| 527 | 20241129 | 103000 | 3987688150 | 29800 | 29800 | 29800 | 29800 | 62 |
| 528 | 20241129 | 102900 | 3985840550 | 29800 | 29800 | 29800 | 29800 | 224 |
| 529 | 20241129 | 102800 | 3979165350 | 29800 | 29850 | 29900 | 29800 | 702 |
| 530 | 20241129 | 102700 | 3958212550 | 29850 | 29900 | 29900 | 29850 | 100 |
| 531 | 20241129 | 102600 | 3955227500 | 29850 | 29800 | 29850 | 29800 | 80 |
| 532 | 20241129 | 102500 | 3952841900 | 29850 | 29850 | 29900 | 29800 | 498 |
| 533 | 20241129 | 102400 | 3937977050 | 29850 | 29750 | 29850 | 29750 | 896 |
| 534 | 20241129 | 102300 | 3911253100 | 29750 | 29750 | 29750 | 29700 | 640 |
| 535 | 20241129 | 102200 | 3892238350 | 29750 | 29700 | 29750 | 29700 | 194 |
| 536 | 20241129 | 102100 | 3886475750 | 29700 | 29700 | 29700 | 29650 | 942 |
| 537 | 20241129 | 102000 | 3858498400 | 29700 | 29650 | 29700 | 29650 | 1312 |
| 538 | 20241129 | 101900 | 3819564050 | 29650 | 29800 | 29800 | 29650 | 8327 |
| 539 | 20241129 | 101800 | 3571973550 | 29800 | 29900 | 29900 | 29800 | 370 |
| 540 | 20241129 | 101700 | 3560933500 | 29850 | 29850 | 29900 | 29850 | 835 |
| 541 | 20241129 | 101600 | 3535991000 | 29850 | 29850 | 29850 | 29800 | 179 |
| 542 | 20241129 | 101500 | 3530654050 | 29850 | 29800 | 29850 | 29800 | 269 |
| 543 | 20241129 | 101400 | 3522635200 | 29800 | 29900 | 29900 | 29800 | 967 |
| 544 | 20241129 | 101300 | 3493790150 | 29900 | 29850 | 29900 | 29800 | 893 |
| 545 | 20241129 | 101200 | 3467157700 | 29850 | 29900 | 29900 | 29850 | 646 |
| 546 | 20241129 | 101100 | 3447844400 | 29900 | 29900 | 29950 | 29900 | 155 |
| 547 | 20241129 | 101000 | 3443209600 | 29900 | 29900 | 29950 | 29850 | 778 |
| 548 | 20241129 | 100900 | 3419947950 | 29900 | 29950 | 29950 | 29900 | 71 |
| 549 | 20241129 | 100800 | 3417823850 | 29900 | 29850 | 29900 | 29800 | 1309 |
| 550 | 20241129 | 100700 | 3378723450 | 29800 | 29800 | 29850 | 29750 | 747 |
| 551 | 20241129 | 100600 | 3356459800 | 29800 | 29800 | 29900 | 29800 | 1738 |
| 552 | 20241129 | 100500 | 3304617600 | 29750 | 29750 | 29750 | 29750 | 2012 |
| 553 | 20241129 | 100400 | 3244760600 | 29800 | 29850 | 29850 | 29750 | 836 |
| 554 | 20241129 | 100300 | 3219848200 | 29800 | 29850 | 29850 | 29750 | 1759 |
| 555 | 20241129 | 100200 | 3167428100 | 29800 | 29750 | 29800 | 29750 | 393 |
| 556 | 20241129 | 100100 | 3155717050 | 29750 | 29800 | 29850 | 29750 | 2202 |
| 557 | 20241129 | 100000 | 3090081450 | 29800 | 29850 | 29850 | 29800 | 121 |
| 558 | 20241129 | 095900 | 3086475250 | 29850 | 29800 | 29850 | 29700 | 5251 |
| 559 | 20241129 | 095800 | 2930216550 | 29700 | 29900 | 29900 | 29700 | 8050 |
| 560 | 20241129 | 095700 | 2690669650 | 29900 | 29850 | 29900 | 29800 | 2276 |
| 561 | 20241129 | 095600 | 2622730100 | 29850 | 29850 | 29950 | 29850 | 1143 |
| 562 | 20241129 | 095500 | 2588555800 | 29900 | 29950 | 29950 | 29700 | 6832 |
| 563 | 20241129 | 095400 | 2384875850 | 30000 | 29950 | 30000 | 29900 | 437 |
| 564 | 20241129 | 095300 | 2371788400 | 29950 | 29950 | 29950 | 29850 | 2661 |
| 565 | 20241129 | 095200 | 2292151850 | 29950 | 29950 | 29950 | 29900 | 969 |
| 566 | 20241129 | 095100 | 2263149000 | 29950 | 30000 | 30000 | 29950 | 2128 |
| 567 | 20241129 | 095000 | 2199369650 | 30000 | 30000 | 30050 | 29950 | 1337 |
| 568 | 20241129 | 094900 | 2159259500 | 30000 | 30000 | 30050 | 30000 | 3386 |
| 569 | 20241129 | 094800 | 2057675650 | 30000 | 30050 | 30100 | 30000 | 1694 |
| 570 | 20241129 | 094700 | 2006801700 | 30100 | 30100 | 30100 | 30050 | 1356 |
| 571 | 20241129 | 094600 | 1966047350 | 30050 | 30050 | 30100 | 30000 | 3568 |
| 572 | 20241129 | 094500 | 1858892550 | 30050 | 30150 | 30200 | 30050 | 2684 |
| 573 | 20241129 | 094400 | 1778056250 | 30200 | 30200 | 30250 | 30200 | 2177 |
| 574 | 20241129 | 094300 | 1712310750 | 30250 | 30300 | 30300 | 30200 | 1775 |
| 575 | 20241129 | 094200 | 1658589100 | 30300 | 30250 | 30300 | 30250 | 49 |
| 576 | 20241129 | 094100 | 1657104800 | 30250 | 30300 | 30300 | 30250 | 331 |
| 577 | 20241129 | 094000 | 1647079100 | 30300 | 30250 | 30300 | 30250 | 1411 |
| 578 | 20241129 | 093900 | 1604337050 | 30250 | 30300 | 30300 | 30250 | 2071 |
| 579 | 20241129 | 093800 | 1541674900 | 30300 | 30300 | 30300 | 30250 | 444 |
| 580 | 20241129 | 093700 | 1528225750 | 30250 | 30250 | 30400 | 30250 | 1946 |
| 581 | 20241129 | 093600 | 1469284850 | 30250 | 30350 | 30350 | 30250 | 2474 |
| 582 | 20241129 | 093500 | 1394274800 | 30400 | 30350 | 30400 | 30350 | 123 |
| 583 | 20241129 | 093400 | 1390538950 | 30350 | 30400 | 30400 | 30350 | 287 |
| 584 | 20241129 | 093300 | 1381827200 | 30400 | 30550 | 30600 | 30350 | 1987 |
| 585 | 20241129 | 093200 | 1321398450 | 30600 | 30750 | 30800 | 30600 | 1453 |
| 586 | 20241129 | 093100 | 1276852900 | 30750 | 30500 | 30750 | 30500 | 1918 |
| 587 | 20241129 | 093000 | 1218135950 | 30500 | 30500 | 30550 | 30450 | 1033 |
| 588 | 20241129 | 092900 | 1186641950 | 30500 | 30550 | 30550 | 30500 | 951 |
| 589 | 20241129 | 092800 | 1157620700 | 30550 | 30450 | 30550 | 30450 | 1619 |
| 590 | 20241129 | 092700 | 1108288250 | 30450 | 30400 | 30450 | 30350 | 476 |
| 591 | 20241129 | 092600 | 1093801100 | 30400 | 30350 | 30400 | 30350 | 340 |
| 592 | 20241129 | 092500 | 1083465550 | 30350 | 30400 | 30400 | 30350 | 374 |
| 593 | 20241129 | 092400 | 1072101900 | 30350 | 30300 | 30400 | 30300 | 1282 |
| 594 | 20241129 | 092300 | 1033205750 | 30350 | 30300 | 30350 | 30300 | 1245 |
| 595 | 20241129 | 092200 | 995468850 | 30300 | 30400 | 30450 | 30300 | 674 |
| 596 | 20241129 | 092100 | 974998300 | 30400 | 30300 | 30450 | 30300 | 1449 |
| 597 | 20241129 | 092000 | 931014400 | 30300 | 30350 | 30400 | 30250 | 2787 |
| 598 | 20241129 | 091900 | 846479800 | 30350 | 30600 | 30600 | 30350 | 3831 |
| 599 | 20241129 | 091800 | 729686200 | 30600 | 30650 | 30650 | 30600 | 757 |
| 600 | 20241129 | 091700 | 706521200 | 30650 | 30700 | 30700 | 30600 | 678 |
| 601 | 20241129 | 091600 | 685730300 | 30700 | 30800 | 30800 | 30700 | 416 |
| 602 | 20241129 | 091500 | 672933750 | 30850 | 30750 | 30850 | 30750 | 255 |
| 603 | 20241129 | 091400 | 665089550 | 30800 | 30750 | 30850 | 30750 | 40 |
| 604 | 20241129 | 091300 | 663858050 | 30750 | 30750 | 30800 | 30700 | 741 |
| 605 | 20241129 | 091200 | 641096650 | 30700 | 30800 | 30800 | 30700 | 1359 |
| 606 | 20241129 | 091100 | 599335750 | 30750 | 30850 | 30900 | 30750 | 674 |
| 607 | 20241129 | 091000 | 578575200 | 30950 | 30800 | 30950 | 30700 | 2397 |
| 608 | 20241129 | 090900 | 504766550 | 30850 | 30950 | 30950 | 30850 | 284 |
| 609 | 20241129 | 090800 | 495997700 | 31150 | 30850 | 31200 | 30800 | 672 |
| 610 | 20241129 | 090700 | 475222650 | 30800 | 30900 | 31000 | 30750 | 1465 |
| 611 | 20241129 | 090600 | 430007000 | 30900 | 30750 | 30900 | 30750 | 535 |
| 612 | 20241129 | 090500 | 413499850 | 30750 | 30850 | 30850 | 30700 | 1548 |
| 613 | 20241129 | 090400 | 365875250 | 30850 | 30950 | 31000 | 30800 | 643 |
| 614 | 20241129 | 090300 | 346020100 | 30950 | 31000 | 31000 | 30900 | 583 |
| 615 | 20241129 | 090200 | 327965700 | 31000 | 31150 | 31150 | 30950 | 6592 |
| 616 | 20241129 | 090100 | 122982850 | 31150 | 31250 | 31250 | 31150 | 1189 |
| 617 | 20241129 | 090000 | 85842950 | 31250 | 31400 | 31500 | 31250 | 2715 |