29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 3 | 20241129 | 184000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20241129 | 183900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20241129 | 183800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20241129 | 183700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20241129 | 183600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20241129 | 183500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20241129 | 183400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20241129 | 183300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20241129 | 183200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20241129 | 183100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20241129 | 183000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20241129 | 182900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20241129 | 182800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20241129 | 182700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20241129 | 182600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20241129 | 182500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20241129 | 182400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20241129 | 182300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20241129 | 182200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20241129 | 182100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20241129 | 182000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20241129 | 181900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20241129 | 181800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20241129 | 181700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20241129 | 181600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20241129 | 181500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20241129 | 181400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20241129 | 181300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20241129 | 181200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20241129 | 181100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 33 | 20241129 | 181000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20241129 | 180900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20241129 | 180800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20241129 | 180700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20241129 | 180600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20241129 | 180500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20241129 | 180400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20241129 | 180300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20241129 | 180200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20241129 | 180100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20241129 | 180000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20241129 | 175900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20241129 | 175800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20241129 | 175700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20241129 | 175600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20241129 | 175500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20241129 | 175400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20241129 | 175300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20241129 | 175200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20241129 | 175100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20241129 | 175000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20241129 | 174900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20241129 | 174800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20241129 | 174700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20241129 | 174600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20241129 | 174500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20241129 | 174400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20241129 | 174300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20241129 | 174200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20241129 | 174100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 63 | 20241129 | 174000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20241129 | 173900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20241129 | 173800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20241129 | 173700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20241129 | 173600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20241129 | 173500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20241129 | 173400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20241129 | 173300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20241129 | 173200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20241129 | 173100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20241129 | 173000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20241129 | 172900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20241129 | 172800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20241129 | 172700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20241129 | 172600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20241129 | 172500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20241129 | 172400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20241129 | 172300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20241129 | 172200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20241129 | 172100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20241129 | 172000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20241129 | 171900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20241129 | 171800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20241129 | 171700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20241129 | 171600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20241129 | 171500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20241129 | 171400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20241129 | 171300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20241129 | 171200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20241129 | 171100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 93 | 20241129 | 171000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20241129 | 170900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20241129 | 170800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20241129 | 170700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20241129 | 170600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20241129 | 170500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20241129 | 170400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20241129 | 170300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20241129 | 170200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20241129 | 170100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20241129 | 170000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20241129 | 165900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20241129 | 165800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20241129 | 165700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20241129 | 165600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20241129 | 165500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20241129 | 165400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20241129 | 165300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20241129 | 165200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20241129 | 165100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20241129 | 165000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20241129 | 164900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20241129 | 164800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20241129 | 164700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20241129 | 164600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20241129 | 164500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20241129 | 164400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20241129 | 164300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20241129 | 164200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20241129 | 164100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 123 | 20241129 | 164000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20241129 | 163900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20241129 | 163800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20241129 | 163700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20241129 | 163600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20241129 | 163500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20241129 | 163400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20241129 | 163300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20241129 | 163200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20241129 | 163100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20241129 | 163000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20241129 | 162900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20241129 | 162800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20241129 | 162700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20241129 | 162600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20241129 | 162500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20241129 | 162400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20241129 | 162300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20241129 | 162200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20241129 | 162100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20241129 | 162000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20241129 | 161900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20241129 | 161800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20241129 | 161700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20241129 | 161600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20241129 | 161500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20241129 | 161400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20241129 | 161300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20241129 | 161200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20241129 | 161100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 153 | 20241129 | 161000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20241129 | 160900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20241129 | 160800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20241129 | 160700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20241129 | 160600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20241129 | 160500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20241129 | 160400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20241129 | 160300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20241129 | 160200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20241129 | 160100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20241129 | 160000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20241129 | 155900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20241129 | 155800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20241129 | 155700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20241129 | 155600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20241129 | 155500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20241129 | 155400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20241129 | 155300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20241129 | 155200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20241129 | 155100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20241129 | 155000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20241129 | 154900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20241129 | 154800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20241129 | 154700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20241129 | 154600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20241129 | 154500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20241129 | 154400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20241129 | 154300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20241129 | 154200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20241129 | 154100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 183 | 20241129 | 154000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20241129 | 153900 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20241129 | 153800 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20241129 | 153700 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20241129 | 153600 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20241129 | 153500 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20241129 | 153400 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20241129 | 153300 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20241129 | 153200 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20241129 | 153100 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20241129 | 153000 | 5203390630 | 3535 | 3535 | 3535 | 3535 | 66832 |
| 194 | 20241129 | 152900 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20241129 | 152800 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20241129 | 152700 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20241129 | 152600 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20241129 | 152500 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20241129 | 152400 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20241129 | 152300 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20241129 | 152200 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20241129 | 152100 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20241129 | 152000 | 4967139510 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20241129 | 151900 | 4967139510 | 3545 | 3540 | 3550 | 3540 | 5506 |
| 205 | 20241129 | 151800 | 4947623460 | 3545 | 3545 | 3550 | 3540 | 9746 |
| 206 | 20241129 | 151700 | 4913100105 | 3550 | 3550 | 3550 | 3545 | 731 |
| 207 | 20241129 | 151600 | 4910508105 | 3550 | 3550 | 3555 | 3545 | 2158 |
| 208 | 20241129 | 151500 | 4902850230 | 3550 | 3545 | 3550 | 3545 | 966 |
| 209 | 20241129 | 151400 | 4899424975 | 3550 | 3550 | 3550 | 3545 | 4031 |
| 210 | 20241129 | 151300 | 4885115730 | 3550 | 3545 | 3550 | 3545 | 586 |
| 211 | 20241129 | 151200 | 4883036480 | 3550 | 3550 | 3550 | 3545 | 708 |
| 212 | 20241129 | 151100 | 4880524825 | 3550 | 3550 | 3555 | 3545 | 3703 |
| 213 | 20241129 | 151000 | 4867394165 | 3555 | 3555 | 3555 | 3545 | 38 |
| 214 | 20241129 | 150900 | 4867259240 | 3550 | 3550 | 3555 | 3545 | 5856 |
| 215 | 20241129 | 150800 | 4846476105 | 3555 | 3550 | 3555 | 3550 | 676 |
| 216 | 20241129 | 150700 | 4844075565 | 3555 | 3555 | 3555 | 3550 | 2543 |
| 217 | 20241129 | 150600 | 4835035505 | 3555 | 3555 | 3560 | 3550 | 1130 |
| 218 | 20241129 | 150500 | 4831019155 | 3555 | 3555 | 3560 | 3555 | 8547 |
| 219 | 20241129 | 150400 | 4800634030 | 3560 | 3560 | 3560 | 3555 | 3495 |
| 220 | 20241129 | 150300 | 4788204380 | 3560 | 3545 | 3560 | 3545 | 15087 |
| 221 | 20241129 | 150200 | 4734599980 | 3545 | 3540 | 3545 | 3540 | 4067 |
| 222 | 20241129 | 150100 | 4720187370 | 3540 | 3535 | 3540 | 3535 | 1958 |
| 223 | 20241129 | 150000 | 4713257145 | 3535 | 3535 | 3540 | 3530 | 1243 |
| 224 | 20241129 | 145900 | 4708868185 | 3540 | 3540 | 3545 | 3540 | 2807 |
| 225 | 20241129 | 145800 | 4698924355 | 3540 | 3530 | 3540 | 3530 | 5301 |
| 226 | 20241129 | 145700 | 4680174885 | 3530 | 3540 | 3540 | 3530 | 4992 |
| 227 | 20241129 | 145600 | 4662552625 | 3535 | 3540 | 3540 | 3535 | 1125 |
| 228 | 20241129 | 145500 | 4658575680 | 3540 | 3540 | 3540 | 3535 | 1258 |
| 229 | 20241129 | 145400 | 4654127360 | 3540 | 3545 | 3545 | 3540 | 795 |
| 230 | 20241129 | 145300 | 4651313010 | 3550 | 3540 | 3550 | 3535 | 3922 |
| 231 | 20241129 | 145200 | 4637392850 | 3545 | 3545 | 3545 | 3530 | 12053 |
| 232 | 20241129 | 145100 | 4594769405 | 3540 | 3545 | 3545 | 3540 | 5590 |
| 233 | 20241129 | 145000 | 4574953550 | 3545 | 3545 | 3545 | 3540 | 1426 |
| 234 | 20241129 | 144900 | 4569901610 | 3545 | 3545 | 3545 | 3545 | 21 |
| 235 | 20241129 | 144800 | 4569827165 | 3545 | 3545 | 3545 | 3540 | 5841 |
| 236 | 20241129 | 144700 | 4549121550 | 3540 | 3535 | 3540 | 3535 | 1120 |
| 237 | 20241129 | 144600 | 4545157000 | 3540 | 3540 | 3540 | 3540 | 160 |
| 238 | 20241129 | 144500 | 4544590600 | 3540 | 3540 | 3540 | 3540 | 810 |
| 239 | 20241129 | 144400 | 4541723200 | 3540 | 3540 | 3540 | 3540 | 3446 |
| 240 | 20241129 | 144300 | 4529524360 | 3540 | 3540 | 3540 | 3535 | 2426 |
| 241 | 20241129 | 144200 | 4520943230 | 3540 | 3535 | 3540 | 3535 | 2 |
| 242 | 20241129 | 144100 | 4520936155 | 3535 | 3535 | 3535 | 3535 | 274 |
| 243 | 20241129 | 144000 | 4519967565 | 3535 | 3535 | 3535 | 3535 | 2308 |
| 244 | 20241129 | 143900 | 4511808785 | 3540 | 3535 | 3540 | 3535 | 611 |
| 245 | 20241129 | 143800 | 4509646345 | 3535 | 3535 | 3540 | 3535 | 2649 |
| 246 | 20241129 | 143700 | 4500282120 | 3535 | 3540 | 3540 | 3535 | 3035 |
| 247 | 20241129 | 143600 | 4489541770 | 3540 | 3540 | 3545 | 3540 | 4100 |
| 248 | 20241129 | 143500 | 4475027755 | 3550 | 3550 | 3550 | 3540 | 371 |
| 249 | 20241129 | 143400 | 4473714355 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20241129 | 143300 | 4473714355 | 3540 | 3540 | 3540 | 3540 | 689 |
| 251 | 20241129 | 143200 | 4471275295 | 3540 | 3540 | 3540 | 3540 | 3049 |
| 252 | 20241129 | 143100 | 4460481835 | 3540 | 3540 | 3540 | 3540 | 60 |
| 253 | 20241129 | 143000 | 4460269435 | 3550 | 3540 | 3550 | 3540 | 2058 |
| 254 | 20241129 | 142900 | 4452966680 | 3540 | 3540 | 3540 | 3540 | 100 |
| 255 | 20241129 | 142800 | 4452612680 | 3540 | 3540 | 3545 | 3535 | 4620 |
| 256 | 20241129 | 142700 | 4436257880 | 3545 | 3540 | 3545 | 3540 | 25 |
| 257 | 20241129 | 142600 | 4436169355 | 3535 | 3535 | 3535 | 3535 | 13 |
| 258 | 20241129 | 142500 | 4436123400 | 3535 | 3540 | 3540 | 3535 | 4613 |
| 259 | 20241129 | 142400 | 4419811805 | 3540 | 3545 | 3545 | 3540 | 5190 |
| 260 | 20241129 | 142300 | 4401435025 | 3545 | 3545 | 3545 | 3545 | 1494 |
| 261 | 20241129 | 142200 | 4396138795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20241129 | 142100 | 4396138795 | 3540 | 3540 | 3545 | 3540 | 829 |
| 263 | 20241129 | 142000 | 4393204070 | 3540 | 3540 | 3540 | 3535 | 5176 |
| 264 | 20241129 | 141900 | 4374881410 | 3540 | 3540 | 3540 | 3540 | 32 |
| 265 | 20241129 | 141800 | 4374768130 | 3540 | 3540 | 3540 | 3540 | 122 |
| 266 | 20241129 | 141700 | 4374336250 | 3540 | 3540 | 3540 | 3540 | 312 |
| 267 | 20241129 | 141600 | 4373231770 | 3545 | 3545 | 3545 | 3540 | 556 |
| 268 | 20241129 | 141500 | 4371262980 | 3545 | 3540 | 3545 | 3540 | 10 |
| 269 | 20241129 | 141400 | 4371227575 | 3540 | 3535 | 3540 | 3535 | 1767 |
| 270 | 20241129 | 141300 | 4364973830 | 3540 | 3540 | 3540 | 3540 | 63 |
| 271 | 20241129 | 141200 | 4364750810 | 3540 | 3535 | 3540 | 3535 | 54 |
| 272 | 20241129 | 141100 | 4364559910 | 3535 | 3540 | 3540 | 3530 | 551 |
| 273 | 20241129 | 141000 | 4362609630 | 3530 | 3530 | 3535 | 3530 | 1702 |
| 274 | 20241129 | 140900 | 4356600565 | 3530 | 3535 | 3535 | 3530 | 7946 |
| 275 | 20241129 | 140800 | 4328549830 | 3535 | 3535 | 3535 | 3535 | 100 |
| 276 | 20241129 | 140700 | 4328196330 | 3535 | 3535 | 3535 | 3535 | 2367 |
| 277 | 20241129 | 140600 | 4319828985 | 3535 | 3540 | 3540 | 3535 | 893 |
| 278 | 20241129 | 140500 | 4316672190 | 3540 | 3535 | 3540 | 3535 | 7364 |
| 279 | 20241129 | 140400 | 4290638630 | 3540 | 3540 | 3540 | 3540 | 611 |
| 280 | 20241129 | 140300 | 4288475690 | 3540 | 3540 | 3540 | 3540 | 107 |
| 281 | 20241129 | 140200 | 4288096910 | 3540 | 3535 | 3540 | 3535 | 101 |
| 282 | 20241129 | 140100 | 4287739375 | 3535 | 3545 | 3545 | 3535 | 10376 |
| 283 | 20241129 | 140000 | 4251021250 | 3545 | 3545 | 3545 | 3545 | 1385 |
| 284 | 20241129 | 135900 | 4246111425 | 3545 | 3550 | 3550 | 3545 | 4887 |
| 285 | 20241129 | 135800 | 4228787005 | 3545 | 3545 | 3550 | 3545 | 2601 |
| 286 | 20241129 | 135700 | 4219566320 | 3545 | 3545 | 3545 | 3545 | 3431 |
| 287 | 20241129 | 135600 | 4207403425 | 3545 | 3545 | 3550 | 3545 | 201 |
| 288 | 20241129 | 135500 | 4206690875 | 3545 | 3545 | 3545 | 3545 | 100 |
| 289 | 20241129 | 135400 | 4206336375 | 3545 | 3545 | 3545 | 3545 | 2113 |
| 290 | 20241129 | 135300 | 4198845790 | 3545 | 3545 | 3545 | 3545 | 0 |
| 291 | 20241129 | 135200 | 4198845790 | 3545 | 3545 | 3545 | 3545 | 963 |
| 292 | 20241129 | 135100 | 4195431955 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20241129 | 135000 | 4195431955 | 3545 | 3540 | 3545 | 3540 | 592 |
| 294 | 20241129 | 134900 | 4193333345 | 3540 | 3545 | 3545 | 3540 | 10217 |
| 295 | 20241129 | 134800 | 4157164555 | 3545 | 3545 | 3545 | 3545 | 1800 |
| 296 | 20241129 | 134700 | 4150783555 | 3545 | 3540 | 3545 | 3540 | 440 |
| 297 | 20241129 | 134600 | 4149224795 | 3540 | 3540 | 3540 | 3540 | 1001 |
| 298 | 20241129 | 134500 | 4145681255 | 3540 | 3540 | 3545 | 3540 | 1405 |
| 299 | 20241129 | 134400 | 4140702150 | 3540 | 3540 | 3545 | 3540 | 2704 |
| 300 | 20241129 | 134300 | 4131129940 | 3540 | 3540 | 3540 | 3540 | 1130 |
| 301 | 20241129 | 134200 | 4127129740 | 3545 | 3545 | 3550 | 3545 | 119 |
| 302 | 20241129 | 134100 | 4126707845 | 3545 | 3540 | 3545 | 3540 | 444 |
| 303 | 20241129 | 134000 | 4125135080 | 3540 | 3540 | 3540 | 3540 | 4262 |
| 304 | 20241129 | 133900 | 4110047600 | 3540 | 3540 | 3540 | 3540 | 617 |
| 305 | 20241129 | 133800 | 4107863420 | 3540 | 3545 | 3545 | 3535 | 11271 |
| 306 | 20241129 | 133700 | 4067954205 | 3550 | 3555 | 3555 | 3550 | 1251 |
| 307 | 20241129 | 133600 | 4063513105 | 3555 | 3555 | 3555 | 3555 | 1 |
| 308 | 20241129 | 133500 | 4063509550 | 3555 | 3555 | 3555 | 3555 | 132 |
| 309 | 20241129 | 133400 | 4063040290 | 3555 | 3555 | 3555 | 3555 | 2 |
| 310 | 20241129 | 133300 | 4063033180 | 3555 | 3555 | 3555 | 3555 | 148 |
| 311 | 20241129 | 133200 | 4062507040 | 3555 | 3550 | 3555 | 3550 | 1519 |
| 312 | 20241129 | 133100 | 4057107145 | 3550 | 3550 | 3550 | 3550 | 4 |
| 313 | 20241129 | 133000 | 4057092945 | 3550 | 3550 | 3550 | 3550 | 2 |
| 314 | 20241129 | 132900 | 4057085845 | 3555 | 3555 | 3555 | 3555 | 331 |
| 315 | 20241129 | 132800 | 4055909140 | 3555 | 3555 | 3555 | 3555 | 509 |
| 316 | 20241129 | 132700 | 4054099645 | 3555 | 3550 | 3555 | 3550 | 1051 |
| 317 | 20241129 | 132600 | 4050364855 | 3550 | 3550 | 3550 | 3550 | 2523 |
| 318 | 20241129 | 132500 | 4041408205 | 3550 | 3555 | 3555 | 3550 | 30 |
| 319 | 20241129 | 132400 | 4041301685 | 3560 | 3560 | 3560 | 3560 | 2 |
| 320 | 20241129 | 132300 | 4041294565 | 3560 | 3550 | 3560 | 3550 | 575 |
| 321 | 20241129 | 132200 | 4039250015 | 3550 | 3555 | 3560 | 3550 | 5257 |
| 322 | 20241129 | 132100 | 4020586430 | 3550 | 3555 | 3555 | 3550 | 5746 |
| 323 | 20241129 | 132000 | 4000179415 | 3555 | 3565 | 3565 | 3555 | 3168 |
| 324 | 20241129 | 131900 | 3988893000 | 3565 | 3565 | 3565 | 3565 | 1366 |
| 325 | 20241129 | 131800 | 3984023210 | 3565 | 3560 | 3565 | 3555 | 601 |
| 326 | 20241129 | 131700 | 3981881930 | 3560 | 3565 | 3565 | 3560 | 1653 |
| 327 | 20241129 | 131600 | 3975995325 | 3565 | 3565 | 3565 | 3565 | 100 |
| 328 | 20241129 | 131500 | 3975638825 | 3575 | 3570 | 3575 | 3565 | 9243 |
| 329 | 20241129 | 131400 | 3942679395 | 3570 | 3570 | 3575 | 3570 | 5817 |
| 330 | 20241129 | 131300 | 3921887200 | 3570 | 3570 | 3570 | 3565 | 10805 |
| 331 | 20241129 | 131200 | 3883314465 | 3565 | 3570 | 3570 | 3565 | 192 |
| 332 | 20241129 | 131100 | 3882629940 | 3570 | 3570 | 3570 | 3570 | 271 |
| 333 | 20241129 | 131000 | 3881662470 | 3575 | 3570 | 3575 | 3570 | 1016 |
| 334 | 20241129 | 130900 | 3878030510 | 3570 | 3570 | 3570 | 3570 | 22 |
| 335 | 20241129 | 130800 | 3877951970 | 3570 | 3570 | 3570 | 3570 | 351 |
| 336 | 20241129 | 130700 | 3876698900 | 3570 | 3575 | 3575 | 3570 | 875 |
| 337 | 20241129 | 130600 | 3873575135 | 3570 | 3570 | 3575 | 3570 | 12 |
| 338 | 20241129 | 130500 | 3873532275 | 3575 | 3575 | 3575 | 3560 | 4222 |
| 339 | 20241129 | 130400 | 3858470190 | 3575 | 3575 | 3575 | 3575 | 3610 |
| 340 | 20241129 | 130300 | 3845564440 | 3575 | 3580 | 3580 | 3570 | 438 |
| 341 | 20241129 | 130200 | 3844000145 | 3565 | 3575 | 3580 | 3565 | 8092 |
| 342 | 20241129 | 130100 | 3815085905 | 3575 | 3570 | 3575 | 3570 | 977 |
| 343 | 20241129 | 130000 | 3811597005 | 3575 | 3580 | 3580 | 3570 | 3148 |
| 344 | 20241129 | 125900 | 3800347570 | 3575 | 3575 | 3575 | 3570 | 1985 |
| 345 | 20241129 | 125800 | 3793251215 | 3575 | 3570 | 3575 | 3570 | 493 |
| 346 | 20241129 | 125700 | 3791490765 | 3570 | 3560 | 3570 | 3555 | 1612 |
| 347 | 20241129 | 125600 | 3785750510 | 3560 | 3560 | 3560 | 3555 | 1092 |
| 348 | 20241129 | 125500 | 3781862995 | 3560 | 3565 | 3565 | 3560 | 525 |
| 349 | 20241129 | 125400 | 3779993800 | 3565 | 3575 | 3575 | 3565 | 1705 |
| 350 | 20241129 | 125300 | 3773912095 | 3570 | 3570 | 3575 | 3565 | 3109 |
| 351 | 20241129 | 125200 | 3762813455 | 3575 | 3570 | 3575 | 3570 | 1589 |
| 352 | 20241129 | 125100 | 3757133355 | 3575 | 3575 | 3575 | 3570 | 3225 |
| 353 | 20241129 | 125000 | 3745604175 | 3580 | 3575 | 3580 | 3575 | 1223 |
| 354 | 20241129 | 124900 | 3741231815 | 3580 | 3575 | 3580 | 3575 | 2022 |
| 355 | 20241129 | 124800 | 3733998400 | 3575 | 3575 | 3580 | 3570 | 3963 |
| 356 | 20241129 | 124700 | 3719823090 | 3575 | 3575 | 3575 | 3560 | 8395 |
| 357 | 20241129 | 124600 | 3689869155 | 3575 | 3580 | 3580 | 3575 | 4550 |
| 358 | 20241129 | 124500 | 3673586855 | 3580 | 3575 | 3580 | 3575 | 8552 |
| 359 | 20241129 | 124400 | 3642988620 | 3580 | 3580 | 3585 | 3575 | 2630 |
| 360 | 20241129 | 124300 | 3633569110 | 3585 | 3575 | 3585 | 3570 | 20837 |
| 361 | 20241129 | 124200 | 3558992330 | 3575 | 3560 | 3580 | 3560 | 80751 |
| 362 | 20241129 | 124100 | 3270774345 | 3560 | 3560 | 3565 | 3555 | 19009 |
| 363 | 20241129 | 124000 | 3203102205 | 3560 | 3560 | 3560 | 3555 | 3337 |
| 364 | 20241129 | 123900 | 3191223535 | 3560 | 3555 | 3560 | 3555 | 3686 |
| 365 | 20241129 | 123800 | 3178104465 | 3555 | 3550 | 3555 | 3550 | 2077 |
| 366 | 20241129 | 123700 | 3170721115 | 3555 | 3555 | 3555 | 3555 | 0 |
| 367 | 20241129 | 123600 | 3170721115 | 3555 | 3555 | 3555 | 3555 | 0 |
| 368 | 20241129 | 123500 | 3170721115 | 3555 | 3550 | 3555 | 3550 | 192 |
| 369 | 20241129 | 123400 | 3170038955 | 3550 | 3555 | 3555 | 3550 | 2534 |
| 370 | 20241129 | 123300 | 3161042780 | 3550 | 3550 | 3555 | 3550 | 670 |
| 371 | 20241129 | 123200 | 3158663460 | 3550 | 3555 | 3555 | 3550 | 422 |
| 372 | 20241129 | 123100 | 3157165295 | 3555 | 3550 | 3555 | 3550 | 1949 |
| 373 | 20241129 | 123000 | 3150236690 | 3555 | 3550 | 3555 | 3550 | 2760 |
| 374 | 20241129 | 122900 | 3140437440 | 3550 | 3550 | 3550 | 3550 | 65 |
| 375 | 20241129 | 122800 | 3140206690 | 3550 | 3545 | 3550 | 3545 | 518 |
| 376 | 20241129 | 122700 | 3138370285 | 3545 | 3540 | 3545 | 3540 | 128 |
| 377 | 20241129 | 122600 | 3137917160 | 3540 | 3545 | 3555 | 3540 | 2159 |
| 378 | 20241129 | 122500 | 3130256465 | 3545 | 3545 | 3550 | 3545 | 1777 |
| 379 | 20241129 | 122400 | 3123956990 | 3545 | 3555 | 3555 | 3545 | 822 |
| 380 | 20241129 | 122300 | 3121042875 | 3550 | 3555 | 3555 | 3550 | 3018 |
| 381 | 20241129 | 122200 | 3110328900 | 3555 | 3560 | 3560 | 3550 | 5369 |
| 382 | 20241129 | 122100 | 3091268815 | 3555 | 3560 | 3560 | 3555 | 4579 |
| 383 | 20241129 | 122000 | 3074970465 | 3560 | 3560 | 3560 | 3550 | 789 |
| 384 | 20241129 | 121900 | 3072162650 | 3560 | 3560 | 3560 | 3550 | 385 |
| 385 | 20241129 | 121800 | 3070792080 | 3560 | 3560 | 3565 | 3555 | 10390 |
| 386 | 20241129 | 121700 | 3033828930 | 3560 | 3545 | 3565 | 3545 | 33113 |
| 387 | 20241129 | 121600 | 2916117480 | 3545 | 3550 | 3550 | 3545 | 8390 |
| 388 | 20241129 | 121500 | 2886374050 | 3550 | 3550 | 3550 | 3545 | 2276 |
| 389 | 20241129 | 121400 | 2878301450 | 3550 | 3550 | 3550 | 3550 | 111 |
| 390 | 20241129 | 121300 | 2877907400 | 3545 | 3555 | 3555 | 3545 | 15615 |
| 391 | 20241129 | 121200 | 2822463415 | 3560 | 3545 | 3560 | 3545 | 25405 |
| 392 | 20241129 | 121100 | 2732240180 | 3545 | 3545 | 3545 | 3545 | 418 |
| 393 | 20241129 | 121000 | 2730758370 | 3545 | 3550 | 3550 | 3545 | 122 |
| 394 | 20241129 | 120900 | 2730325325 | 3550 | 3555 | 3555 | 3550 | 11892 |
| 395 | 20241129 | 120800 | 2688102875 | 3550 | 3550 | 3555 | 3550 | 5009 |
| 396 | 20241129 | 120700 | 2670315405 | 3550 | 3550 | 3555 | 3545 | 2802 |
| 397 | 20241129 | 120600 | 2660368450 | 3545 | 3540 | 3545 | 3540 | 884 |
| 398 | 20241129 | 120500 | 2657237015 | 3540 | 3540 | 3550 | 3540 | 2358 |
| 399 | 20241129 | 120400 | 2648877820 | 3545 | 3555 | 3555 | 3545 | 9447 |
| 400 | 20241129 | 120300 | 2615337095 | 3560 | 3545 | 3560 | 3545 | 8623 |
| 401 | 20241129 | 120200 | 2584713620 | 3550 | 3550 | 3555 | 3545 | 6346 |
| 402 | 20241129 | 120100 | 2562174665 | 3555 | 3540 | 3555 | 3540 | 29287 |
| 403 | 20241129 | 120000 | 2458263460 | 3545 | 3535 | 3545 | 3535 | 10914 |
| 404 | 20241129 | 115900 | 2419636605 | 3530 | 3540 | 3540 | 3530 | 2461 |
| 405 | 20241129 | 115800 | 2410937115 | 3535 | 3540 | 3540 | 3530 | 2960 |
| 406 | 20241129 | 115700 | 2400465355 | 3535 | 3525 | 3540 | 3525 | 24016 |
| 407 | 20241129 | 115600 | 2315653955 | 3520 | 3515 | 3525 | 3515 | 9669 |
| 408 | 20241129 | 115500 | 2281642255 | 3515 | 3510 | 3515 | 3510 | 1948 |
| 409 | 20241129 | 115400 | 2274798585 | 3515 | 3490 | 3515 | 3490 | 7473 |
| 410 | 20241129 | 115300 | 2248587820 | 3495 | 3505 | 3510 | 3470 | 61630 |
| 411 | 20241129 | 115200 | 2033947380 | 3505 | 3505 | 3505 | 3500 | 1760 |
| 412 | 20241129 | 115100 | 2027782960 | 3505 | 3505 | 3505 | 3500 | 4837 |
| 413 | 20241129 | 115000 | 2010829325 | 3510 | 3510 | 3510 | 3510 | 10 |
| 414 | 20241129 | 114900 | 2010794225 | 3510 | 3510 | 3510 | 3510 | 1427 |
| 415 | 20241129 | 114800 | 2005785455 | 3510 | 3510 | 3510 | 3505 | 210 |
| 416 | 20241129 | 114700 | 2005049385 | 3510 | 3510 | 3510 | 3510 | 1 |
| 417 | 20241129 | 114600 | 2005045875 | 3500 | 3505 | 3505 | 3500 | 1388 |
| 418 | 20241129 | 114500 | 2000187845 | 3510 | 3505 | 3510 | 3500 | 1467 |
| 419 | 20241129 | 114400 | 1995046380 | 3510 | 3510 | 3510 | 3510 | 586 |
| 420 | 20241129 | 114300 | 1992989520 | 3505 | 3510 | 3510 | 3505 | 10124 |
| 421 | 20241129 | 114200 | 1957454835 | 3510 | 3505 | 3510 | 3505 | 201 |
| 422 | 20241129 | 114100 | 1956750325 | 3500 | 3505 | 3510 | 3500 | 8660 |
| 423 | 20241129 | 114000 | 1926440270 | 3505 | 3505 | 3510 | 3505 | 3014 |
| 424 | 20241129 | 113900 | 1915876195 | 3505 | 3505 | 3505 | 3505 | 298 |
| 425 | 20241129 | 113800 | 1914831705 | 3505 | 3500 | 3505 | 3500 | 5554 |
| 426 | 20241129 | 113700 | 1895392700 | 3500 | 3500 | 3500 | 3500 | 9 |
| 427 | 20241129 | 113600 | 1895361200 | 3505 | 3505 | 3505 | 3505 | 15 |
| 428 | 20241129 | 113500 | 1895308625 | 3505 | 3505 | 3505 | 3505 | 2307 |
| 429 | 20241129 | 113400 | 1887222590 | 3500 | 3505 | 3505 | 3500 | 1970 |
| 430 | 20241129 | 113300 | 1880317790 | 3505 | 3505 | 3505 | 3505 | 756 |
| 431 | 20241129 | 113200 | 1877668010 | 3505 | 3505 | 3505 | 3505 | 547 |
| 432 | 20241129 | 113100 | 1875750775 | 3505 | 3505 | 3505 | 3505 | 3468 |
| 433 | 20241129 | 113000 | 1863595435 | 3505 | 3505 | 3505 | 3505 | 26 |
| 434 | 20241129 | 112900 | 1863504305 | 3500 | 3505 | 3505 | 3500 | 1802 |
| 435 | 20241129 | 112800 | 1857188445 | 3505 | 3510 | 3510 | 3505 | 104 |
| 436 | 20241129 | 112700 | 1856823655 | 3505 | 3505 | 3505 | 3505 | 300 |
| 437 | 20241129 | 112600 | 1855772155 | 3505 | 3505 | 3505 | 3505 | 355 |
| 438 | 20241129 | 112500 | 1854527880 | 3510 | 3510 | 3510 | 3510 | 10 |
| 439 | 20241129 | 112400 | 1854492780 | 3510 | 3505 | 3510 | 3505 | 3004 |
| 440 | 20241129 | 112300 | 1843963740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 441 | 20241129 | 112200 | 1843963740 | 3510 | 3505 | 3510 | 3505 | 112 |
| 442 | 20241129 | 112100 | 1843571120 | 3505 | 3505 | 3505 | 3505 | 2 |
| 443 | 20241129 | 112000 | 1843564110 | 3505 | 3505 | 3505 | 3505 | 3300 |
| 444 | 20241129 | 111900 | 1831997610 | 3510 | 3510 | 3510 | 3510 | 10 |
| 445 | 20241129 | 111800 | 1831962510 | 3510 | 3510 | 3510 | 3510 | 0 |
| 446 | 20241129 | 111700 | 1831962510 | 3510 | 3510 | 3510 | 3505 | 66 |
| 447 | 20241129 | 111600 | 1831730865 | 3510 | 3510 | 3510 | 3510 | 20 |
| 448 | 20241129 | 111500 | 1831660665 | 3510 | 3510 | 3510 | 3510 | 90 |
| 449 | 20241129 | 111400 | 1831344765 | 3510 | 3510 | 3510 | 3510 | 0 |
| 450 | 20241129 | 111300 | 1831344765 | 3510 | 3505 | 3510 | 3505 | 1685 |
| 451 | 20241129 | 111200 | 1825438685 | 3510 | 3505 | 3510 | 3505 | 36 |
| 452 | 20241129 | 111100 | 1825312500 | 3510 | 3505 | 3510 | 3505 | 2200 |
| 453 | 20241129 | 111000 | 1817601485 | 3510 | 3510 | 3510 | 3510 | 12 |
| 454 | 20241129 | 110900 | 1817559365 | 3510 | 3510 | 3510 | 3505 | 1295 |
| 455 | 20241129 | 110800 | 1813014130 | 3510 | 3510 | 3510 | 3510 | 2025 |
| 456 | 20241129 | 110700 | 1805906380 | 3515 | 3510 | 3515 | 3510 | 819 |
| 457 | 20241129 | 110600 | 1803027625 | 3515 | 3515 | 3515 | 3515 | 1523 |
| 458 | 20241129 | 110500 | 1797674280 | 3515 | 3510 | 3515 | 3505 | 3012 |
| 459 | 20241129 | 110400 | 1787113680 | 3515 | 3510 | 3515 | 3505 | 3049 |
| 460 | 20241129 | 110300 | 1776413185 | 3510 | 3510 | 3510 | 3510 | 70 |
| 461 | 20241129 | 110200 | 1776167485 | 3510 | 3505 | 3510 | 3505 | 7512 |
| 462 | 20241129 | 110100 | 1749837905 | 3510 | 3505 | 3510 | 3505 | 72 |
| 463 | 20241129 | 110000 | 1749585535 | 3510 | 3510 | 3510 | 3505 | 3002 |
| 464 | 20241129 | 105900 | 1739063515 | 3510 | 3510 | 3515 | 3505 | 1641 |
| 465 | 20241129 | 105800 | 1733303690 | 3510 | 3505 | 3510 | 3505 | 3461 |
| 466 | 20241129 | 105700 | 1721164180 | 3510 | 3505 | 3515 | 3505 | 2016 |
| 467 | 20241129 | 105600 | 1714098030 | 3515 | 3510 | 3515 | 3505 | 2635 |
| 468 | 20241129 | 105500 | 1704857025 | 3515 | 3510 | 3515 | 3505 | 2460 |
| 469 | 20241129 | 105400 | 1696224925 | 3515 | 3510 | 3515 | 3510 | 2205 |
| 470 | 20241129 | 105300 | 1688484360 | 3515 | 3515 | 3520 | 3510 | 2779 |
| 471 | 20241129 | 105200 | 1678716145 | 3520 | 3520 | 3520 | 3520 | 1 |
| 472 | 20241129 | 105100 | 1678712625 | 3515 | 3520 | 3525 | 3515 | 3469 |
| 473 | 20241129 | 105000 | 1666504900 | 3520 | 3515 | 3520 | 3515 | 1001 |
| 474 | 20241129 | 104900 | 1662986380 | 3520 | 3520 | 3520 | 3515 | 179 |
| 475 | 20241129 | 104800 | 1662356350 | 3520 | 3515 | 3520 | 3515 | 1006 |
| 476 | 20241129 | 104700 | 1658820250 | 3520 | 3515 | 3520 | 3515 | 333 |
| 477 | 20241129 | 104600 | 1657649745 | 3520 | 3520 | 3520 | 3515 | 1314 |
| 478 | 20241129 | 104500 | 1653026965 | 3520 | 3515 | 3520 | 3515 | 1795 |
| 479 | 20241129 | 104400 | 1646717525 | 3515 | 3520 | 3520 | 3515 | 1090 |
| 480 | 20241129 | 104300 | 1642885650 | 3520 | 3520 | 3520 | 3520 | 5 |
| 481 | 20241129 | 104200 | 1642868050 | 3520 | 3520 | 3525 | 3515 | 682 |
| 482 | 20241129 | 104100 | 1640466930 | 3525 | 3525 | 3530 | 3515 | 4707 |
| 483 | 20241129 | 104000 | 1623895765 | 3530 | 3525 | 3530 | 3525 | 223 |
| 484 | 20241129 | 103900 | 1623109625 | 3525 | 3530 | 3530 | 3525 | 5588 |
| 485 | 20241129 | 103800 | 1603411750 | 3525 | 3525 | 3525 | 3520 | 6689 |
| 486 | 20241129 | 103700 | 1579837195 | 3520 | 3515 | 3520 | 3515 | 9301 |
| 487 | 20241129 | 103600 | 1547102875 | 3515 | 3520 | 3520 | 3510 | 3122 |
| 488 | 20241129 | 103500 | 1536134895 | 3520 | 3520 | 3520 | 3520 | 539 |
| 489 | 20241129 | 103400 | 1534237615 | 3520 | 3515 | 3520 | 3515 | 1042 |
| 490 | 20241129 | 103300 | 1530574965 | 3520 | 3515 | 3520 | 3515 | 2259 |
| 491 | 20241129 | 103200 | 1522634565 | 3510 | 3515 | 3515 | 3510 | 268 |
| 492 | 20241129 | 103100 | 1521693760 | 3515 | 3515 | 3515 | 3515 | 1210 |
| 493 | 20241129 | 103000 | 1517440610 | 3515 | 3515 | 3515 | 3510 | 924 |
| 494 | 20241129 | 102900 | 1514193500 | 3515 | 3515 | 3520 | 3515 | 6364 |
| 495 | 20241129 | 102800 | 1491824035 | 3515 | 3510 | 3515 | 3510 | 3351 |
| 496 | 20241129 | 102700 | 1480061175 | 3510 | 3510 | 3510 | 3510 | 200 |
| 497 | 20241129 | 102600 | 1479359175 | 3510 | 3510 | 3515 | 3510 | 1860 |
| 498 | 20241129 | 102500 | 1472830060 | 3515 | 3515 | 3515 | 3515 | 0 |
| 499 | 20241129 | 102400 | 1472830060 | 3515 | 3510 | 3515 | 3510 | 118 |
| 500 | 20241129 | 102300 | 1472415605 | 3510 | 3505 | 3510 | 3505 | 4823 |
| 501 | 20241129 | 102200 | 1455486925 | 3510 | 3505 | 3510 | 3500 | 4215 |
| 502 | 20241129 | 102100 | 1440725225 | 3510 | 3510 | 3510 | 3505 | 691 |
| 503 | 20241129 | 102000 | 1438301900 | 3510 | 3510 | 3510 | 3505 | 1438 |
| 504 | 20241129 | 101900 | 1433260505 | 3515 | 3515 | 3515 | 3510 | 1007 |
| 505 | 20241129 | 101800 | 1429725900 | 3510 | 3515 | 3515 | 3510 | 3670 |
| 506 | 20241129 | 101700 | 1416842630 | 3515 | 3510 | 3515 | 3510 | 1281 |
| 507 | 20241129 | 101600 | 1412345465 | 3510 | 3505 | 3510 | 3505 | 4832 |
| 508 | 20241129 | 101500 | 1395385665 | 3500 | 3505 | 3510 | 3500 | 3220 |
| 509 | 20241129 | 101400 | 1384099330 | 3505 | 3505 | 3505 | 3500 | 103 |
| 510 | 20241129 | 101300 | 1383738320 | 3505 | 3500 | 3505 | 3495 | 3716 |
| 511 | 20241129 | 101200 | 1370729875 | 3500 | 3495 | 3500 | 3495 | 320 |
| 512 | 20241129 | 101100 | 1369611330 | 3495 | 3495 | 3500 | 3495 | 1914 |
| 513 | 20241129 | 101000 | 1362921850 | 3495 | 3485 | 3495 | 3485 | 121 |
| 514 | 20241129 | 100900 | 1362499965 | 3480 | 3490 | 3495 | 3480 | 1387 |
| 515 | 20241129 | 100800 | 1357661485 | 3480 | 3480 | 3485 | 3480 | 3322 |
| 516 | 20241129 | 100700 | 1346094625 | 3480 | 3480 | 3480 | 3475 | 1190 |
| 517 | 20241129 | 100600 | 1341953975 | 3480 | 3480 | 3480 | 3475 | 7970 |
| 518 | 20241129 | 100500 | 1314250240 | 3475 | 3480 | 3480 | 3475 | 4380 |
| 519 | 20241129 | 100400 | 1299029240 | 3475 | 3475 | 3480 | 3475 | 6658 |
| 520 | 20241129 | 100300 | 1275887750 | 3480 | 3485 | 3485 | 3475 | 4519 |
| 521 | 20241129 | 100200 | 1260167020 | 3485 | 3490 | 3490 | 3485 | 566 |
| 522 | 20241129 | 100100 | 1258194005 | 3490 | 3485 | 3490 | 3485 | 756 |
| 523 | 20241129 | 100000 | 1255559120 | 3485 | 3490 | 3490 | 3485 | 1083 |
| 524 | 20241129 | 095900 | 1251780790 | 3490 | 3480 | 3500 | 3480 | 6185 |
| 525 | 20241129 | 095800 | 1230163520 | 3495 | 3480 | 3495 | 3480 | 11303 |
| 526 | 20241129 | 095700 | 1190776670 | 3480 | 3490 | 3490 | 3480 | 1774 |
| 527 | 20241129 | 095600 | 1184593545 | 3485 | 3490 | 3490 | 3485 | 2636 |
| 528 | 20241129 | 095500 | 1175406405 | 3490 | 3485 | 3495 | 3485 | 2557 |
| 529 | 20241129 | 095400 | 1166494625 | 3490 | 3490 | 3490 | 3490 | 4871 |
| 530 | 20241129 | 095300 | 1149494835 | 3490 | 3495 | 3500 | 3490 | 882 |
| 531 | 20241129 | 095200 | 1146412820 | 3495 | 3510 | 3515 | 3495 | 7102 |
| 532 | 20241129 | 095100 | 1121557605 | 3500 | 3515 | 3515 | 3500 | 6956 |
| 533 | 20241129 | 095000 | 1097170000 | 3515 | 3510 | 3520 | 3510 | 7476 |
| 534 | 20241129 | 094900 | 1070917845 | 3520 | 3525 | 3525 | 3515 | 8329 |
| 535 | 20241129 | 094800 | 1041614575 | 3525 | 3515 | 3525 | 3515 | 9773 |
| 536 | 20241129 | 094700 | 1007237560 | 3515 | 3515 | 3520 | 3510 | 4710 |
| 537 | 20241129 | 094600 | 990689480 | 3515 | 3515 | 3515 | 3515 | 2329 |
| 538 | 20241129 | 094500 | 982503045 | 3520 | 3510 | 3520 | 3510 | 3397 |
| 539 | 20241129 | 094400 | 970571165 | 3510 | 3510 | 3515 | 3510 | 6500 |
| 540 | 20241129 | 094300 | 947748875 | 3515 | 3490 | 3520 | 3490 | 18179 |
| 541 | 20241129 | 094200 | 883978085 | 3495 | 3495 | 3495 | 3490 | 323 |
| 542 | 20241129 | 094100 | 882850160 | 3495 | 3495 | 3495 | 3495 | 132 |
| 543 | 20241129 | 094000 | 882388820 | 3490 | 3490 | 3500 | 3490 | 1454 |
| 544 | 20241129 | 093900 | 877308425 | 3495 | 3490 | 3495 | 3490 | 3179 |
| 545 | 20241129 | 093800 | 866198655 | 3485 | 3490 | 3490 | 3485 | 299 |
| 546 | 20241129 | 093700 | 865156135 | 3485 | 3485 | 3485 | 3480 | 316 |
| 547 | 20241129 | 093600 | 864055175 | 3485 | 3485 | 3485 | 3480 | 4690 |
| 548 | 20241129 | 093500 | 847726675 | 3485 | 3490 | 3495 | 3485 | 9676 |
| 549 | 20241129 | 093400 | 813982430 | 3495 | 3495 | 3495 | 3490 | 1602 |
| 550 | 20241129 | 093300 | 808391440 | 3495 | 3500 | 3500 | 3495 | 2231 |
| 551 | 20241129 | 093200 | 800588035 | 3500 | 3500 | 3500 | 3495 | 4038 |
| 552 | 20241129 | 093100 | 786475165 | 3500 | 3490 | 3500 | 3485 | 785 |
| 553 | 20241129 | 093000 | 783736255 | 3495 | 3495 | 3505 | 3485 | 6453 |
| 554 | 20241129 | 092900 | 761200450 | 3485 | 3485 | 3490 | 3485 | 4051 |
| 555 | 20241129 | 092800 | 747074750 | 3485 | 3480 | 3485 | 3480 | 1333 |
| 556 | 20241129 | 092700 | 742434680 | 3485 | 3485 | 3485 | 3480 | 202 |
| 557 | 20241129 | 092600 | 741730725 | 3485 | 3480 | 3485 | 3480 | 1220 |
| 558 | 20241129 | 092500 | 737483025 | 3485 | 3485 | 3485 | 3485 | 4444 |
| 559 | 20241129 | 092400 | 721995685 | 3480 | 3475 | 3480 | 3475 | 1425 |
| 560 | 20241129 | 092300 | 717043560 | 3475 | 3480 | 3480 | 3475 | 7375 |
| 561 | 20241129 | 092200 | 691398905 | 3485 | 3490 | 3490 | 3480 | 2926 |
| 562 | 20241129 | 092100 | 681207740 | 3485 | 3490 | 3490 | 3485 | 1312 |
| 563 | 20241129 | 092000 | 676629360 | 3490 | 3495 | 3495 | 3485 | 4854 |
| 564 | 20241129 | 091900 | 659690090 | 3495 | 3495 | 3495 | 3490 | 3112 |
| 565 | 20241129 | 091800 | 648814650 | 3495 | 3485 | 3495 | 3480 | 11871 |
| 566 | 20241129 | 091700 | 607368755 | 3475 | 3480 | 3485 | 3475 | 2573 |
| 567 | 20241129 | 091600 | 598423435 | 3490 | 3485 | 3490 | 3480 | 1800 |
| 568 | 20241129 | 091500 | 592144800 | 3485 | 3485 | 3485 | 3475 | 18985 |
| 569 | 20241129 | 091400 | 526109085 | 3485 | 3485 | 3485 | 3470 | 26213 |
| 570 | 20241129 | 091300 | 434822190 | 3485 | 3475 | 3485 | 3470 | 23340 |
| 571 | 20241129 | 091200 | 353694385 | 3475 | 3475 | 3485 | 3475 | 9855 |
| 572 | 20241129 | 091100 | 319417190 | 3485 | 3480 | 3485 | 3475 | 2674 |
| 573 | 20241129 | 091000 | 310117780 | 3475 | 3480 | 3480 | 3475 | 5217 |
| 574 | 20241129 | 090900 | 291982090 | 3480 | 3490 | 3495 | 3480 | 30478 |
| 575 | 20241129 | 090800 | 185857655 | 3495 | 3495 | 3495 | 3490 | 295 |
| 576 | 20241129 | 090700 | 184827655 | 3500 | 3500 | 3505 | 3495 | 7244 |
| 577 | 20241129 | 090600 | 159478360 | 3500 | 3495 | 3500 | 3495 | 4379 |
| 578 | 20241129 | 090500 | 144162410 | 3495 | 3495 | 3495 | 3490 | 4969 |
| 579 | 20241129 | 090400 | 126811405 | 3490 | 3490 | 3490 | 3485 | 2859 |
| 580 | 20241129 | 090300 | 116833555 | 3490 | 3485 | 3490 | 3485 | 856 |
| 581 | 20241129 | 090200 | 113846245 | 3490 | 3495 | 3495 | 3485 | 14711 |
| 582 | 20241129 | 090100 | 62555675 | 3495 | 3505 | 3505 | 3490 | 3799 |
| 583 | 20241129 | 090000 | 49282680 | 3510 | 3500 | 3515 | 3495 | 11867 |