32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 3 | 20241129 | 183400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20241129 | 183300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20241129 | 183200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20241129 | 183100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20241129 | 183000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20241129 | 182900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20241129 | 182800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20241129 | 182700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20241129 | 182600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20241129 | 182500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20241129 | 182400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20241129 | 182300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20241129 | 182200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20241129 | 182100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20241129 | 182000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20241129 | 181900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20241129 | 181800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20241129 | 181700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20241129 | 181600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20241129 | 181500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20241129 | 181400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20241129 | 181300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20241129 | 181200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20241129 | 181100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20241129 | 181000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20241129 | 180900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20241129 | 180800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20241129 | 180700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20241129 | 180600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20241129 | 180500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 33 | 20241129 | 180400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20241129 | 180300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20241129 | 180200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20241129 | 180100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20241129 | 180000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20241129 | 175900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20241129 | 175800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20241129 | 175700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20241129 | 175600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20241129 | 175500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20241129 | 175400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20241129 | 175300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20241129 | 175200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20241129 | 175100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20241129 | 175000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20241129 | 174900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20241129 | 174800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20241129 | 174700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20241129 | 174600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20241129 | 174500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20241129 | 174400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20241129 | 174300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20241129 | 174200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20241129 | 174100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20241129 | 174000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20241129 | 173900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20241129 | 173800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20241129 | 173700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20241129 | 173600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20241129 | 173500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 63 | 20241129 | 173400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20241129 | 173300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20241129 | 173200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20241129 | 173100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20241129 | 173000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20241129 | 172900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20241129 | 172800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20241129 | 172700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20241129 | 172600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20241129 | 172500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20241129 | 172400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20241129 | 172300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20241129 | 172200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20241129 | 172100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20241129 | 172000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20241129 | 171900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20241129 | 171800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20241129 | 171700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20241129 | 171600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20241129 | 171500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20241129 | 171400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20241129 | 171300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20241129 | 171200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20241129 | 171100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20241129 | 171000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20241129 | 170900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20241129 | 170800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20241129 | 170700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20241129 | 170600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20241129 | 170500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 93 | 20241129 | 170400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20241129 | 170300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20241129 | 170200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20241129 | 170100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20241129 | 170000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20241129 | 165900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20241129 | 165800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20241129 | 165700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20241129 | 165600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20241129 | 165500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20241129 | 165400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20241129 | 165300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20241129 | 165200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20241129 | 165100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20241129 | 165000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20241129 | 164900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20241129 | 164800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20241129 | 164700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20241129 | 164600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20241129 | 164500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20241129 | 164400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20241129 | 164300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20241129 | 164200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20241129 | 164100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20241129 | 164000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20241129 | 163900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20241129 | 163800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20241129 | 163700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20241129 | 163600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20241129 | 163500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 123 | 20241129 | 163400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20241129 | 163300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20241129 | 163200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20241129 | 163100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20241129 | 163000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20241129 | 162900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20241129 | 162800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20241129 | 162700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20241129 | 162600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20241129 | 162500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20241129 | 162400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20241129 | 162300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20241129 | 162200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20241129 | 162100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20241129 | 162000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20241129 | 161900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20241129 | 161800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20241129 | 161700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20241129 | 161600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20241129 | 161500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20241129 | 161400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20241129 | 161300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20241129 | 161200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20241129 | 161100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20241129 | 161000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20241129 | 160900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20241129 | 160800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20241129 | 160700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20241129 | 160600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20241129 | 160500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 153 | 20241129 | 160400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20241129 | 160300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20241129 | 160200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20241129 | 160100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20241129 | 160000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20241129 | 155900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20241129 | 155800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20241129 | 155700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20241129 | 155600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20241129 | 155500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20241129 | 155400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20241129 | 155300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20241129 | 155200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20241129 | 155100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20241129 | 155000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20241129 | 154900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20241129 | 154800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20241129 | 154700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20241129 | 154600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20241129 | 154500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20241129 | 154400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20241129 | 154300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20241129 | 154200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20241129 | 154100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20241129 | 154000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20241129 | 153900 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20241129 | 153800 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20241129 | 153700 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20241129 | 153600 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20241129 | 153500 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 183 | 20241129 | 153400 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20241129 | 153300 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20241129 | 153200 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20241129 | 153100 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20241129 | 153000 | 45644106550 | 29500 | 29500 | 29500 | 29500 | 28560 |
| 188 | 20241129 | 152900 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20241129 | 152800 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20241129 | 152700 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20241129 | 152600 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20241129 | 152500 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20241129 | 152400 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20241129 | 152300 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20241129 | 152200 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20241129 | 152100 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20241129 | 152000 | 44801586550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20241129 | 151900 | 44801586550 | 29700 | 29750 | 29800 | 29600 | 6317 |
| 199 | 20241129 | 151800 | 44614100400 | 29750 | 29750 | 29750 | 29700 | 4980 |
| 200 | 20241129 | 151700 | 44466089700 | 29750 | 29700 | 29750 | 29700 | 2436 |
| 201 | 20241129 | 151600 | 44393623250 | 29700 | 29700 | 29750 | 29650 | 2150 |
| 202 | 20241129 | 151500 | 44329733450 | 29700 | 29700 | 29750 | 29650 | 6156 |
| 203 | 20241129 | 151400 | 44146804050 | 29700 | 29700 | 29700 | 29600 | 4462 |
| 204 | 20241129 | 151300 | 44014344100 | 29700 | 29650 | 29700 | 29600 | 3580 |
| 205 | 20241129 | 151200 | 43908175000 | 29650 | 29650 | 29650 | 29600 | 2905 |
| 206 | 20241129 | 151100 | 43822089300 | 29650 | 29550 | 29650 | 29550 | 1695 |
| 207 | 20241129 | 151000 | 43771912400 | 29550 | 29550 | 29600 | 29500 | 4636 |
| 208 | 20241129 | 150900 | 43634965250 | 29550 | 29500 | 29550 | 29450 | 2723 |
| 209 | 20241129 | 150800 | 43554601000 | 29500 | 29500 | 29500 | 29450 | 523 |
| 210 | 20241129 | 150700 | 43539175250 | 29500 | 29500 | 29500 | 29450 | 1697 |
| 211 | 20241129 | 150600 | 43489136050 | 29500 | 29400 | 29500 | 29400 | 1643 |
| 212 | 20241129 | 150500 | 43440710150 | 29400 | 29450 | 29450 | 29350 | 1616 |
| 213 | 20241129 | 150400 | 43393180850 | 29450 | 29400 | 29450 | 29350 | 2858 |
| 214 | 20241129 | 150300 | 43309169200 | 29400 | 29350 | 29400 | 29350 | 393 |
| 215 | 20241129 | 150200 | 43297622600 | 29350 | 29400 | 29400 | 29350 | 944 |
| 216 | 20241129 | 150100 | 43269910450 | 29350 | 29300 | 29400 | 29300 | 1388 |
| 217 | 20241129 | 150000 | 43229169000 | 29350 | 29400 | 29400 | 29300 | 1707 |
| 218 | 20241129 | 145900 | 43179050500 | 29400 | 29400 | 29400 | 29300 | 1004 |
| 219 | 20241129 | 145800 | 43149592200 | 29350 | 29400 | 29450 | 29300 | 2437 |
| 220 | 20241129 | 145700 | 43078053100 | 29450 | 29450 | 29450 | 29400 | 3369 |
| 221 | 20241129 | 145600 | 42978969950 | 29450 | 29450 | 29500 | 29400 | 748 |
| 222 | 20241129 | 145500 | 42956934400 | 29450 | 29450 | 29500 | 29400 | 1020 |
| 223 | 20241129 | 145400 | 42926898000 | 29450 | 29450 | 29500 | 29400 | 900 |
| 224 | 20241129 | 145300 | 42900392050 | 29450 | 29450 | 29500 | 29400 | 783 |
| 225 | 20241129 | 145200 | 42877324050 | 29450 | 29450 | 29500 | 29400 | 361 |
| 226 | 20241129 | 145100 | 42866692450 | 29450 | 29450 | 29450 | 29450 | 857 |
| 227 | 20241129 | 145000 | 42841453800 | 29450 | 29450 | 29500 | 29400 | 1429 |
| 228 | 20241129 | 144900 | 42799363900 | 29450 | 29500 | 29500 | 29400 | 432 |
| 229 | 20241129 | 144800 | 42786653300 | 29500 | 29450 | 29500 | 29450 | 611 |
| 230 | 20241129 | 144700 | 42768641350 | 29500 | 29450 | 29500 | 29400 | 2689 |
| 231 | 20241129 | 144600 | 42689435650 | 29450 | 29450 | 29450 | 29400 | 862 |
| 232 | 20241129 | 144500 | 42664067500 | 29450 | 29400 | 29450 | 29400 | 534 |
| 233 | 20241129 | 144400 | 42648354900 | 29400 | 29400 | 29450 | 29400 | 343 |
| 234 | 20241129 | 144300 | 42638267700 | 29400 | 29400 | 29450 | 29350 | 1451 |
| 235 | 20241129 | 144200 | 42595597600 | 29350 | 29350 | 29450 | 29350 | 712 |
| 236 | 20241129 | 144100 | 42574660950 | 29300 | 29450 | 29450 | 29300 | 3609 |
| 237 | 20241129 | 144000 | 42468681800 | 29400 | 29400 | 29450 | 29400 | 823 |
| 238 | 20241129 | 143900 | 42444455150 | 29400 | 29500 | 29500 | 29350 | 2552 |
| 239 | 20241129 | 143800 | 42369386250 | 29500 | 29450 | 29500 | 29450 | 643 |
| 240 | 20241129 | 143700 | 42350430000 | 29500 | 29450 | 29500 | 29400 | 2111 |
| 241 | 20241129 | 143600 | 42288223900 | 29450 | 29450 | 29500 | 29450 | 400 |
| 242 | 20241129 | 143500 | 42276443050 | 29450 | 29450 | 29500 | 29400 | 505 |
| 243 | 20241129 | 143400 | 42261570150 | 29450 | 29450 | 29450 | 29400 | 1476 |
| 244 | 20241129 | 143300 | 42218103550 | 29450 | 29550 | 29600 | 29400 | 1925 |
| 245 | 20241129 | 143200 | 42161376750 | 29600 | 29500 | 29650 | 29500 | 3387 |
| 246 | 20241129 | 143100 | 42061100800 | 29600 | 29450 | 29700 | 29450 | 5046 |
| 247 | 20241129 | 143000 | 41911825100 | 29450 | 29400 | 29500 | 29400 | 1425 |
| 248 | 20241129 | 142900 | 41869857700 | 29400 | 29400 | 29450 | 29350 | 1825 |
| 249 | 20241129 | 142800 | 41816139450 | 29400 | 29400 | 29400 | 29350 | 739 |
| 250 | 20241129 | 142700 | 41794413500 | 29300 | 29350 | 29400 | 29300 | 2330 |
| 251 | 20241129 | 142600 | 41726020100 | 29300 | 29450 | 29450 | 29300 | 1987 |
| 252 | 20241129 | 142500 | 41667787600 | 29400 | 29300 | 29450 | 29300 | 1831 |
| 253 | 20241129 | 142400 | 41613999450 | 29300 | 29250 | 29300 | 29250 | 560 |
| 254 | 20241129 | 142300 | 41597598050 | 29300 | 29300 | 29300 | 29250 | 204 |
| 255 | 20241129 | 142200 | 41591622100 | 29300 | 29250 | 29300 | 29200 | 2757 |
| 256 | 20241129 | 142100 | 41511020250 | 29200 | 29250 | 29250 | 29200 | 1273 |
| 257 | 20241129 | 142000 | 41473796050 | 29250 | 29250 | 29250 | 29200 | 1178 |
| 258 | 20241129 | 141900 | 41439348650 | 29250 | 29300 | 29300 | 29250 | 474 |
| 259 | 20241129 | 141800 | 41425481950 | 29250 | 29300 | 29300 | 29200 | 4870 |
| 260 | 20241129 | 141700 | 41283090550 | 29300 | 29250 | 29300 | 29200 | 1590 |
| 261 | 20241129 | 141600 | 41236563300 | 29250 | 29300 | 29300 | 29250 | 3128 |
| 262 | 20241129 | 141500 | 41145022450 | 29300 | 29300 | 29300 | 29250 | 638 |
| 263 | 20241129 | 141400 | 41126357300 | 29300 | 29300 | 29300 | 29250 | 983 |
| 264 | 20241129 | 141300 | 41097556450 | 29300 | 29350 | 29350 | 29300 | 1333 |
| 265 | 20241129 | 141200 | 41058476650 | 29350 | 29350 | 29400 | 29300 | 1672 |
| 266 | 20241129 | 141100 | 41009350550 | 29350 | 29300 | 29500 | 29300 | 3173 |
| 267 | 20241129 | 141000 | 40916033100 | 29250 | 29250 | 29300 | 29250 | 607 |
| 268 | 20241129 | 140900 | 40898263050 | 29300 | 29250 | 29350 | 29200 | 1919 |
| 269 | 20241129 | 140800 | 40842101500 | 29250 | 29250 | 29250 | 29200 | 1409 |
| 270 | 20241129 | 140700 | 40800890600 | 29250 | 29250 | 29250 | 29200 | 892 |
| 271 | 20241129 | 140600 | 40774806800 | 29250 | 29250 | 29250 | 29200 | 354 |
| 272 | 20241129 | 140500 | 40764453400 | 29250 | 29250 | 29250 | 29200 | 457 |
| 273 | 20241129 | 140400 | 40751094200 | 29250 | 29250 | 29250 | 29200 | 277 |
| 274 | 20241129 | 140300 | 40742992950 | 29250 | 29250 | 29250 | 29200 | 2386 |
| 275 | 20241129 | 140200 | 40673253050 | 29250 | 29350 | 29350 | 29200 | 5410 |
| 276 | 20241129 | 140100 | 40514855650 | 29350 | 29300 | 29350 | 29300 | 241 |
| 277 | 20241129 | 140000 | 40507785050 | 29350 | 29350 | 29400 | 29300 | 2271 |
| 278 | 20241129 | 135900 | 40441148000 | 29300 | 29350 | 29350 | 29300 | 815 |
| 279 | 20241129 | 135800 | 40417246200 | 29350 | 29350 | 29350 | 29300 | 2712 |
| 280 | 20241129 | 135700 | 40337761550 | 29350 | 29300 | 29400 | 29300 | 1560 |
| 281 | 20241129 | 135600 | 40291965250 | 29300 | 29350 | 29350 | 29300 | 402 |
| 282 | 20241129 | 135500 | 40280182300 | 29350 | 29350 | 29400 | 29300 | 240 |
| 283 | 20241129 | 135400 | 40273141600 | 29400 | 29400 | 29400 | 29300 | 445 |
| 284 | 20241129 | 135300 | 40260085000 | 29350 | 29350 | 29350 | 29300 | 2294 |
| 285 | 20241129 | 135200 | 40192811850 | 29350 | 29300 | 29400 | 29300 | 1755 |
| 286 | 20241129 | 135100 | 40141315050 | 29300 | 29350 | 29400 | 29300 | 704 |
| 287 | 20241129 | 135000 | 40120668350 | 29350 | 29400 | 29400 | 29300 | 4140 |
| 288 | 20241129 | 134900 | 39999226700 | 29350 | 29400 | 29400 | 29350 | 572 |
| 289 | 20241129 | 134800 | 39982420600 | 29400 | 29400 | 29450 | 29350 | 2333 |
| 290 | 20241129 | 134700 | 39913791350 | 29450 | 29400 | 29450 | 29400 | 399 |
| 291 | 20241129 | 134600 | 39902058800 | 29400 | 29400 | 29450 | 29350 | 852 |
| 292 | 20241129 | 134500 | 39877011400 | 29450 | 29350 | 29450 | 29350 | 941 |
| 293 | 20241129 | 134400 | 39849354300 | 29400 | 29350 | 29400 | 29350 | 1150 |
| 294 | 20241129 | 134300 | 39815597900 | 29350 | 29250 | 29350 | 29250 | 1491 |
| 295 | 20241129 | 134200 | 39771856550 | 29250 | 29200 | 29300 | 29200 | 2336 |
| 296 | 20241129 | 134100 | 39703545100 | 29200 | 29300 | 29300 | 29150 | 12709 |
| 297 | 20241129 | 134000 | 39331828800 | 29300 | 29400 | 29400 | 29300 | 5944 |
| 298 | 20241129 | 133900 | 39157430200 | 29400 | 29450 | 29450 | 29350 | 785 |
| 299 | 20241129 | 133800 | 39134350950 | 29400 | 29400 | 29450 | 29400 | 838 |
| 300 | 20241129 | 133700 | 39109702000 | 29400 | 29450 | 29450 | 29400 | 1257 |
| 301 | 20241129 | 133600 | 39072736950 | 29450 | 29400 | 29450 | 29350 | 880 |
| 302 | 20241129 | 133500 | 39046864900 | 29400 | 29600 | 29600 | 29400 | 9272 |
| 303 | 20241129 | 133400 | 38773595600 | 29600 | 29550 | 29600 | 29500 | 394 |
| 304 | 20241129 | 133300 | 38761953550 | 29550 | 29600 | 29650 | 29550 | 2131 |
| 305 | 20241129 | 133200 | 38698917250 | 29600 | 29500 | 29600 | 29500 | 1010 |
| 306 | 20241129 | 133100 | 38669060100 | 29550 | 29550 | 29550 | 29500 | 482 |
| 307 | 20241129 | 133000 | 38654826050 | 29550 | 29500 | 29550 | 29500 | 899 |
| 308 | 20241129 | 132900 | 38628268950 | 29500 | 29550 | 29550 | 29500 | 2075 |
| 309 | 20241129 | 132800 | 38567038250 | 29550 | 29600 | 29650 | 29550 | 1564 |
| 310 | 20241129 | 132700 | 38520787450 | 29600 | 29600 | 29600 | 29550 | 657 |
| 311 | 20241129 | 132600 | 38501355650 | 29550 | 29550 | 29600 | 29550 | 541 |
| 312 | 20241129 | 132500 | 38485368600 | 29550 | 29500 | 29550 | 29450 | 697 |
| 313 | 20241129 | 132400 | 38464806600 | 29550 | 29450 | 29550 | 29450 | 1095 |
| 314 | 20241129 | 132300 | 38432517050 | 29500 | 29450 | 29500 | 29450 | 231 |
| 315 | 20241129 | 132200 | 38425705400 | 29450 | 29450 | 29500 | 29450 | 804 |
| 316 | 20241129 | 132100 | 38402002950 | 29450 | 29400 | 29500 | 29400 | 607 |
| 317 | 20241129 | 132000 | 38384134150 | 29500 | 29450 | 29500 | 29450 | 1198 |
| 318 | 20241129 | 131900 | 38348839650 | 29450 | 29550 | 29550 | 29450 | 1391 |
| 319 | 20241129 | 131800 | 38307814800 | 29500 | 29500 | 29500 | 29450 | 577 |
| 320 | 20241129 | 131700 | 38290795200 | 29450 | 29400 | 29450 | 29400 | 1098 |
| 321 | 20241129 | 131600 | 38258496000 | 29350 | 29350 | 29350 | 29300 | 457 |
| 322 | 20241129 | 131500 | 38245089600 | 29350 | 29250 | 29350 | 29250 | 1659 |
| 323 | 20241129 | 131400 | 38196471700 | 29250 | 29300 | 29300 | 29200 | 1473 |
| 324 | 20241129 | 131300 | 38153382650 | 29300 | 29350 | 29350 | 29250 | 2224 |
| 325 | 20241129 | 131200 | 38088242300 | 29350 | 29350 | 29350 | 29300 | 290 |
| 326 | 20241129 | 131100 | 38079735900 | 29350 | 29400 | 29400 | 29300 | 986 |
| 327 | 20241129 | 131000 | 38050792050 | 29350 | 29350 | 29400 | 29300 | 1243 |
| 328 | 20241129 | 130900 | 38014349050 | 29350 | 29350 | 29400 | 29300 | 2413 |
| 329 | 20241129 | 130800 | 37943583350 | 29350 | 29350 | 29400 | 29350 | 942 |
| 330 | 20241129 | 130700 | 37915933150 | 29350 | 29350 | 29350 | 29300 | 755 |
| 331 | 20241129 | 130600 | 37893793300 | 29350 | 29350 | 29400 | 29300 | 311 |
| 332 | 20241129 | 130500 | 37884666750 | 29350 | 29300 | 29400 | 29300 | 556 |
| 333 | 20241129 | 130400 | 37868357350 | 29350 | 29350 | 29350 | 29300 | 200 |
| 334 | 20241129 | 130300 | 37862488400 | 29350 | 29400 | 29400 | 29250 | 144 |
| 335 | 20241129 | 130200 | 37858262350 | 29400 | 29400 | 29400 | 29250 | 341 |
| 336 | 20241129 | 130100 | 37848244800 | 29400 | 29300 | 29400 | 29200 | 2814 |
| 337 | 20241129 | 130000 | 37765888550 | 29300 | 29300 | 29350 | 29250 | 923 |
| 338 | 20241129 | 125900 | 37738862700 | 29350 | 29250 | 29350 | 29250 | 801 |
| 339 | 20241129 | 125800 | 37715396650 | 29250 | 29250 | 29300 | 29250 | 343 |
| 340 | 20241129 | 125700 | 37705357700 | 29250 | 29300 | 29350 | 29250 | 950 |
| 341 | 20241129 | 125600 | 37677548350 | 29300 | 29300 | 29350 | 29300 | 511 |
| 342 | 20241129 | 125500 | 37662575800 | 29300 | 29350 | 29350 | 29300 | 830 |
| 343 | 20241129 | 125400 | 37638246550 | 29400 | 29300 | 29400 | 29300 | 478 |
| 344 | 20241129 | 125300 | 37624223750 | 29350 | 29400 | 29400 | 29300 | 383 |
| 345 | 20241129 | 125200 | 37612982950 | 29400 | 29350 | 29400 | 29300 | 803 |
| 346 | 20241129 | 125100 | 37589416300 | 29350 | 29350 | 29350 | 29300 | 2213 |
| 347 | 20241129 | 125000 | 37524556550 | 29350 | 29350 | 29400 | 29300 | 2277 |
| 348 | 20241129 | 124900 | 37457716450 | 29350 | 29500 | 29500 | 29350 | 2742 |
| 349 | 20241129 | 124800 | 37377109350 | 29500 | 29450 | 29500 | 29400 | 966 |
| 350 | 20241129 | 124700 | 37348673500 | 29450 | 29450 | 29500 | 29400 | 524 |
| 351 | 20241129 | 124600 | 37333242400 | 29450 | 29500 | 29550 | 29450 | 2271 |
| 352 | 20241129 | 124500 | 37266334100 | 29500 | 29650 | 29700 | 29500 | 4344 |
| 353 | 20241129 | 124400 | 37137896400 | 29700 | 29650 | 29700 | 29600 | 1276 |
| 354 | 20241129 | 124300 | 37100052800 | 29650 | 29650 | 29650 | 29600 | 176 |
| 355 | 20241129 | 124200 | 37094835550 | 29600 | 29600 | 29600 | 29550 | 925 |
| 356 | 20241129 | 124100 | 37067456750 | 29600 | 29600 | 29650 | 29550 | 233 |
| 357 | 20241129 | 124000 | 37060560450 | 29600 | 29600 | 29600 | 29550 | 1081 |
| 358 | 20241129 | 123900 | 37028579700 | 29600 | 29600 | 29600 | 29550 | 174 |
| 359 | 20241129 | 123800 | 37023430500 | 29550 | 29500 | 29550 | 29450 | 1433 |
| 360 | 20241129 | 123700 | 36981132250 | 29500 | 29500 | 29550 | 29500 | 364 |
| 361 | 20241129 | 123600 | 36970394050 | 29500 | 29500 | 29500 | 29450 | 404 |
| 362 | 20241129 | 123500 | 36958479850 | 29500 | 29550 | 29550 | 29500 | 519 |
| 363 | 20241129 | 123400 | 36943168550 | 29550 | 29550 | 29550 | 29500 | 453 |
| 364 | 20241129 | 123300 | 36929790800 | 29550 | 29450 | 29550 | 29450 | 1250 |
| 365 | 20241129 | 123200 | 36892941200 | 29450 | 29450 | 29500 | 29450 | 334 |
| 366 | 20241129 | 123100 | 36883098150 | 29450 | 29450 | 29450 | 29400 | 1069 |
| 367 | 20241129 | 123000 | 36851640050 | 29350 | 29450 | 29500 | 29350 | 2617 |
| 368 | 20241129 | 122900 | 36774654550 | 29450 | 29450 | 29500 | 29400 | 1799 |
| 369 | 20241129 | 122800 | 36721694350 | 29500 | 29500 | 29550 | 29400 | 7363 |
| 370 | 20241129 | 122700 | 36504530450 | 29550 | 29600 | 29600 | 29550 | 2769 |
| 371 | 20241129 | 122600 | 36422661550 | 29650 | 29550 | 29650 | 29550 | 802 |
| 372 | 20241129 | 122500 | 36398935550 | 29550 | 29600 | 29600 | 29550 | 456 |
| 373 | 20241129 | 122400 | 36385457050 | 29600 | 29600 | 29650 | 29550 | 2490 |
| 374 | 20241129 | 122300 | 36311745800 | 29650 | 29650 | 29650 | 29600 | 285 |
| 375 | 20241129 | 122200 | 36303301650 | 29650 | 29700 | 29700 | 29600 | 3991 |
| 376 | 20241129 | 122100 | 36185053950 | 29650 | 29700 | 29750 | 29650 | 1933 |
| 377 | 20241129 | 122000 | 36127704250 | 29700 | 29750 | 29750 | 29650 | 681 |
| 378 | 20241129 | 121900 | 36107463900 | 29750 | 29700 | 29750 | 29650 | 394 |
| 379 | 20241129 | 121800 | 36095771150 | 29700 | 29650 | 29700 | 29650 | 663 |
| 380 | 20241129 | 121700 | 36076088700 | 29650 | 29700 | 29700 | 29650 | 243 |
| 381 | 20241129 | 121600 | 36068883650 | 29700 | 29700 | 29700 | 29650 | 497 |
| 382 | 20241129 | 121500 | 36054144100 | 29650 | 29650 | 29650 | 29600 | 1762 |
| 383 | 20241129 | 121400 | 36001968050 | 29650 | 29650 | 29650 | 29600 | 1228 |
| 384 | 20241129 | 121300 | 35965570950 | 29650 | 29800 | 29800 | 29600 | 5155 |
| 385 | 20241129 | 121200 | 35812316800 | 29800 | 29750 | 29800 | 29700 | 1535 |
| 386 | 20241129 | 121100 | 35766595950 | 29750 | 29650 | 29750 | 29600 | 969 |
| 387 | 20241129 | 121000 | 35737796550 | 29650 | 29600 | 29700 | 29550 | 1209 |
| 388 | 20241129 | 120900 | 35701910500 | 29600 | 29600 | 29700 | 29550 | 347 |
| 389 | 20241129 | 120800 | 35691636450 | 29600 | 29550 | 29600 | 29450 | 1041 |
| 390 | 20241129 | 120700 | 35660907950 | 29500 | 29500 | 29550 | 29500 | 520 |
| 391 | 20241129 | 120600 | 35645549050 | 29500 | 29450 | 29550 | 29450 | 366 |
| 392 | 20241129 | 120500 | 35634750350 | 29500 | 29450 | 29500 | 29400 | 2222 |
| 393 | 20241129 | 120400 | 35569256100 | 29450 | 29500 | 29550 | 29450 | 3143 |
| 394 | 20241129 | 120300 | 35476556400 | 29550 | 29600 | 29650 | 29500 | 1665 |
| 395 | 20241129 | 120200 | 35427336150 | 29600 | 29750 | 29750 | 29550 | 8437 |
| 396 | 20241129 | 120100 | 35176923800 | 29750 | 29800 | 29850 | 29700 | 2639 |
| 397 | 20241129 | 120000 | 35098442000 | 29850 | 29800 | 29850 | 29800 | 628 |
| 398 | 20241129 | 115900 | 35079704700 | 29850 | 29800 | 29850 | 29750 | 3605 |
| 399 | 20241129 | 115800 | 34972261550 | 29800 | 29800 | 29800 | 29750 | 514 |
| 400 | 20241129 | 115700 | 34956955550 | 29800 | 29800 | 29800 | 29750 | 860 |
| 401 | 20241129 | 115600 | 34931360250 | 29750 | 29750 | 29800 | 29700 | 703 |
| 402 | 20241129 | 115500 | 34910455400 | 29750 | 29700 | 29800 | 29700 | 552 |
| 403 | 20241129 | 115400 | 34894045850 | 29750 | 29650 | 29750 | 29650 | 638 |
| 404 | 20241129 | 115300 | 34875097000 | 29650 | 29650 | 29750 | 29650 | 2502 |
| 405 | 20241129 | 115200 | 34800765400 | 29650 | 29650 | 29700 | 29600 | 772 |
| 406 | 20241129 | 115100 | 34777866250 | 29650 | 29700 | 29750 | 29600 | 4058 |
| 407 | 20241129 | 115000 | 34657436350 | 29750 | 29800 | 29800 | 29700 | 2586 |
| 408 | 20241129 | 114900 | 34580504450 | 29650 | 29700 | 29800 | 29650 | 2717 |
| 409 | 20241129 | 114800 | 34499761750 | 29700 | 29550 | 29700 | 29550 | 2227 |
| 410 | 20241129 | 114700 | 34433736100 | 29600 | 29550 | 29650 | 29550 | 1149 |
| 411 | 20241129 | 114600 | 34399732100 | 29500 | 29550 | 29550 | 29500 | 1189 |
| 412 | 20241129 | 114500 | 34364613300 | 29500 | 29550 | 29550 | 29450 | 593 |
| 413 | 20241129 | 114400 | 34347118700 | 29500 | 29500 | 29550 | 29450 | 1190 |
| 414 | 20241129 | 114300 | 34312029800 | 29550 | 29450 | 29550 | 29450 | 929 |
| 415 | 20241129 | 114200 | 34284625550 | 29500 | 29400 | 29500 | 29350 | 1343 |
| 416 | 20241129 | 114100 | 34245037350 | 29400 | 29650 | 29650 | 29400 | 6528 |
| 417 | 20241129 | 114000 | 34052428050 | 29650 | 29600 | 29650 | 29550 | 1370 |
| 418 | 20241129 | 113900 | 34011864350 | 29550 | 29500 | 29600 | 29500 | 1433 |
| 419 | 20241129 | 113800 | 33969526150 | 29500 | 29500 | 29550 | 29450 | 2567 |
| 420 | 20241129 | 113700 | 33893795750 | 29500 | 29550 | 29600 | 29450 | 1875 |
| 421 | 20241129 | 113600 | 33838469550 | 29550 | 29500 | 29550 | 29450 | 1749 |
| 422 | 20241129 | 113500 | 33786852850 | 29450 | 29500 | 29550 | 29400 | 1971 |
| 423 | 20241129 | 113400 | 33728756700 | 29550 | 29450 | 29550 | 29400 | 4041 |
| 424 | 20241129 | 113300 | 33609691800 | 29500 | 29350 | 29500 | 29350 | 3126 |
| 425 | 20241129 | 113200 | 33517707700 | 29350 | 29200 | 29350 | 29200 | 1251 |
| 426 | 20241129 | 113100 | 33481077650 | 29250 | 29150 | 29250 | 29100 | 1748 |
| 427 | 20241129 | 113000 | 33430086900 | 29150 | 29150 | 29200 | 29050 | 745 |
| 428 | 20241129 | 112900 | 33408396600 | 29100 | 29100 | 29150 | 29000 | 1935 |
| 429 | 20241129 | 112800 | 33352111050 | 29100 | 29100 | 29100 | 29000 | 4200 |
| 430 | 20241129 | 112700 | 33230112850 | 29100 | 29150 | 29150 | 29050 | 3454 |
| 431 | 20241129 | 112600 | 33129656100 | 29100 | 29100 | 29150 | 29050 | 1033 |
| 432 | 20241129 | 112500 | 33099603600 | 29100 | 29100 | 29150 | 29050 | 2720 |
| 433 | 20241129 | 112400 | 33020484800 | 29150 | 29100 | 29150 | 29100 | 1553 |
| 434 | 20241129 | 112300 | 32975278950 | 29100 | 29100 | 29200 | 29100 | 1049 |
| 435 | 20241129 | 112200 | 32944714700 | 29100 | 29200 | 29250 | 29100 | 7992 |
| 436 | 20241129 | 112100 | 32711902150 | 29200 | 29250 | 29250 | 29150 | 1265 |
| 437 | 20241129 | 112000 | 32674991750 | 29250 | 29300 | 29300 | 29200 | 4245 |
| 438 | 20241129 | 111900 | 32550920750 | 29300 | 29300 | 29350 | 29250 | 2692 |
| 439 | 20241129 | 111800 | 32472049300 | 29300 | 29350 | 29400 | 29300 | 1225 |
| 440 | 20241129 | 111700 | 32436116150 | 29350 | 29250 | 29350 | 29200 | 1489 |
| 441 | 20241129 | 111600 | 32392518150 | 29250 | 29200 | 29250 | 29150 | 1875 |
| 442 | 20241129 | 111500 | 32337797850 | 29150 | 29150 | 29200 | 29100 | 2426 |
| 443 | 20241129 | 111400 | 32267098800 | 29150 | 29150 | 29200 | 29100 | 1759 |
| 444 | 20241129 | 111300 | 32215863850 | 29150 | 29150 | 29200 | 29100 | 1691 |
| 445 | 20241129 | 111200 | 32166614700 | 29100 | 29150 | 29200 | 29050 | 1083 |
| 446 | 20241129 | 111100 | 32135087650 | 29150 | 29150 | 29200 | 29100 | 1617 |
| 447 | 20241129 | 111000 | 32087966350 | 29150 | 29200 | 29200 | 29000 | 15735 |
| 448 | 20241129 | 110900 | 31630362050 | 29200 | 29250 | 29300 | 29150 | 4659 |
| 449 | 20241129 | 110800 | 31494290100 | 29250 | 29300 | 29300 | 29200 | 1585 |
| 450 | 20241129 | 110700 | 31447937550 | 29350 | 29350 | 29400 | 29200 | 2716 |
| 451 | 20241129 | 110600 | 31368449750 | 29350 | 29300 | 29400 | 29300 | 2471 |
| 452 | 20241129 | 110500 | 31295970900 | 29250 | 29200 | 29350 | 29200 | 3440 |
| 453 | 20241129 | 110400 | 31195292000 | 29150 | 29300 | 29350 | 29150 | 9948 |
| 454 | 20241129 | 110300 | 30904379100 | 29250 | 29250 | 29300 | 29200 | 6995 |
| 455 | 20241129 | 110200 | 30699748700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 456 | 20241129 | 110100 | 30699748700 | 29250 | 29350 | 29350 | 29250 | 5318 |
| 457 | 20241129 | 110000 | 30544124700 | 29350 | 29350 | 29350 | 29250 | 1781 |
| 458 | 20241129 | 105900 | 30491930750 | 29350 | 29300 | 29350 | 29250 | 9929 |
| 459 | 20241129 | 105800 | 30201052450 | 29350 | 29450 | 29450 | 29300 | 7786 |
| 460 | 20241129 | 105700 | 29972306550 | 29450 | 29450 | 29550 | 29400 | 4765 |
| 461 | 20241129 | 105600 | 29832062700 | 29450 | 29500 | 29550 | 29400 | 2042 |
| 462 | 20241129 | 105500 | 29771895000 | 29500 | 29500 | 29600 | 29450 | 3932 |
| 463 | 20241129 | 105400 | 29655926600 | 29550 | 29600 | 29650 | 29500 | 2678 |
| 464 | 20241129 | 105300 | 29576798800 | 29600 | 29700 | 29700 | 29550 | 1755 |
| 465 | 20241129 | 105200 | 29524836650 | 29700 | 29550 | 29700 | 29550 | 1265 |
| 466 | 20241129 | 105100 | 29487413500 | 29550 | 29600 | 29600 | 29500 | 10620 |
| 467 | 20241129 | 105000 | 29173897550 | 29600 | 29650 | 29650 | 29550 | 6209 |
| 468 | 20241129 | 104900 | 28990067050 | 29650 | 29700 | 29750 | 29600 | 2605 |
| 469 | 20241129 | 104800 | 28912822350 | 29700 | 29700 | 29750 | 29650 | 2336 |
| 470 | 20241129 | 104700 | 28843408750 | 29700 | 29800 | 29800 | 29650 | 3087 |
| 471 | 20241129 | 104600 | 28751764300 | 29800 | 29850 | 29850 | 29700 | 1118 |
| 472 | 20241129 | 104500 | 28718510000 | 29800 | 29850 | 29850 | 29700 | 1663 |
| 473 | 20241129 | 104400 | 28668979650 | 29800 | 29800 | 29900 | 29800 | 581 |
| 474 | 20241129 | 104300 | 28651662900 | 29900 | 29850 | 29900 | 29800 | 1486 |
| 475 | 20241129 | 104200 | 28607309750 | 29900 | 29700 | 29900 | 29650 | 5131 |
| 476 | 20241129 | 104100 | 28454448250 | 29700 | 29800 | 29800 | 29650 | 6981 |
| 477 | 20241129 | 104000 | 28247166200 | 29750 | 29950 | 29950 | 29700 | 17352 |
| 478 | 20241129 | 103900 | 27729782900 | 29950 | 30000 | 30050 | 29900 | 3146 |
| 479 | 20241129 | 103800 | 27635532250 | 29950 | 30050 | 30050 | 29950 | 3043 |
| 480 | 20241129 | 103700 | 27544290450 | 30050 | 30000 | 30050 | 30000 | 2132 |
| 481 | 20241129 | 103600 | 27480325200 | 29950 | 29950 | 29950 | 29900 | 968 |
| 482 | 20241129 | 103500 | 27451335350 | 29950 | 29900 | 29950 | 29900 | 1853 |
| 483 | 20241129 | 103400 | 27395867350 | 29950 | 30000 | 30000 | 29900 | 4069 |
| 484 | 20241129 | 103300 | 27274066650 | 30050 | 30100 | 30200 | 29900 | 8065 |
| 485 | 20241129 | 103200 | 27032075600 | 30100 | 30200 | 30200 | 30050 | 1867 |
| 486 | 20241129 | 103100 | 26975879050 | 30150 | 30050 | 30200 | 30050 | 2978 |
| 487 | 20241129 | 103000 | 26886228050 | 30050 | 30000 | 30100 | 30000 | 904 |
| 488 | 20241129 | 102900 | 26859063850 | 30050 | 30000 | 30100 | 30000 | 1979 |
| 489 | 20241129 | 102800 | 26799668050 | 30000 | 30050 | 30100 | 30000 | 895 |
| 490 | 20241129 | 102700 | 26772787750 | 30050 | 30000 | 30100 | 30000 | 1671 |
| 491 | 20241129 | 102600 | 26722613150 | 30000 | 30000 | 30050 | 29950 | 1923 |
| 492 | 20241129 | 102500 | 26664928700 | 30000 | 30000 | 30050 | 29950 | 1798 |
| 493 | 20241129 | 102400 | 26610985950 | 30000 | 29950 | 30050 | 29900 | 4815 |
| 494 | 20241129 | 102300 | 26466592350 | 29900 | 30050 | 30050 | 29900 | 16912 |
| 495 | 20241129 | 102200 | 25959551850 | 30050 | 30100 | 30100 | 30000 | 1882 |
| 496 | 20241129 | 102100 | 25903032800 | 30050 | 30100 | 30100 | 30000 | 9091 |
| 497 | 20241129 | 102000 | 25629925400 | 30100 | 30200 | 30200 | 30100 | 4706 |
| 498 | 20241129 | 101900 | 25488258600 | 30150 | 30150 | 30200 | 30100 | 2815 |
| 499 | 20241129 | 101800 | 25403469000 | 30150 | 30200 | 30250 | 30100 | 2168 |
| 500 | 20241129 | 101700 | 25338137650 | 30250 | 30200 | 30250 | 30100 | 5703 |
| 501 | 20241129 | 101600 | 25166200650 | 30200 | 30200 | 30250 | 30200 | 2805 |
| 502 | 20241129 | 101500 | 25081485550 | 30200 | 30300 | 30300 | 30200 | 2460 |
| 503 | 20241129 | 101400 | 25007084600 | 30300 | 30250 | 30350 | 30250 | 5344 |
| 504 | 20241129 | 101300 | 24845274450 | 30300 | 30250 | 30300 | 30200 | 3509 |
| 505 | 20241129 | 101200 | 24739145350 | 30250 | 30250 | 30250 | 30200 | 3600 |
| 506 | 20241129 | 101100 | 24630369700 | 30300 | 30400 | 30400 | 30200 | 1559 |
| 507 | 20241129 | 101000 | 24583191100 | 30400 | 30400 | 30400 | 30250 | 2213 |
| 508 | 20241129 | 100900 | 24516089250 | 30350 | 30250 | 30400 | 30200 | 1357 |
| 509 | 20241129 | 100800 | 24474975550 | 30300 | 30200 | 30350 | 30150 | 2662 |
| 510 | 20241129 | 100700 | 24394544150 | 30200 | 30200 | 30250 | 30150 | 1310 |
| 511 | 20241129 | 100600 | 24354988800 | 30200 | 30300 | 30400 | 30200 | 2047 |
| 512 | 20241129 | 100500 | 24292906400 | 30300 | 30100 | 30300 | 30050 | 2609 |
| 513 | 20241129 | 100400 | 24214127100 | 30100 | 30300 | 30300 | 30050 | 18109 |
| 514 | 20241129 | 100300 | 23668681450 | 30250 | 30450 | 30500 | 30250 | 5072 |
| 515 | 20241129 | 100200 | 23514685250 | 30400 | 30450 | 30550 | 30400 | 3010 |
| 516 | 20241129 | 100100 | 23423076300 | 30450 | 30550 | 30600 | 30400 | 2696 |
| 517 | 20241129 | 100000 | 23340936150 | 30500 | 30450 | 30600 | 30450 | 1604 |
| 518 | 20241129 | 095900 | 23292002600 | 30450 | 30550 | 30550 | 30400 | 2121 |
| 519 | 20241129 | 095800 | 23227375600 | 30550 | 30400 | 30550 | 30350 | 1551 |
| 520 | 20241129 | 095700 | 23180138350 | 30450 | 30350 | 30600 | 30300 | 6968 |
| 521 | 20241129 | 095600 | 22968195050 | 30350 | 30400 | 30450 | 30300 | 3712 |
| 522 | 20241129 | 095500 | 22855498800 | 30400 | 30400 | 30500 | 30350 | 1782 |
| 523 | 20241129 | 095400 | 22801270500 | 30350 | 30250 | 30400 | 30250 | 3315 |
| 524 | 20241129 | 095300 | 22700707100 | 30300 | 30200 | 30300 | 30200 | 4230 |
| 525 | 20241129 | 095200 | 22572858100 | 30250 | 30350 | 30350 | 30200 | 3132 |
| 526 | 20241129 | 095100 | 22478065550 | 30350 | 30500 | 30650 | 30300 | 5293 |
| 527 | 20241129 | 095000 | 22317168450 | 30550 | 30300 | 30550 | 30200 | 10042 |
| 528 | 20241129 | 094900 | 22012368400 | 30300 | 30250 | 30300 | 30200 | 3350 |
| 529 | 20241129 | 094800 | 21910990050 | 30200 | 30250 | 30250 | 30200 | 3853 |
| 530 | 20241129 | 094700 | 21794557750 | 30250 | 30150 | 30300 | 30100 | 3962 |
| 531 | 20241129 | 094600 | 21675008450 | 30100 | 30150 | 30200 | 30050 | 20985 |
| 532 | 20241129 | 094500 | 21043271050 | 30150 | 30350 | 30400 | 30150 | 15781 |
| 533 | 20241129 | 094400 | 20565432550 | 30350 | 30550 | 30600 | 30350 | 7484 |
| 534 | 20241129 | 094300 | 20337486400 | 30600 | 30550 | 30600 | 30500 | 3479 |
| 535 | 20241129 | 094200 | 20231183350 | 30600 | 30750 | 30750 | 30550 | 4937 |
| 536 | 20241129 | 094100 | 20079942350 | 30700 | 30700 | 30750 | 30600 | 1978 |
| 537 | 20241129 | 094000 | 20019257600 | 30600 | 30600 | 30700 | 30500 | 2423 |
| 538 | 20241129 | 093900 | 19945093350 | 30600 | 30550 | 30650 | 30500 | 4112 |
| 539 | 20241129 | 093800 | 19819453100 | 30500 | 30600 | 30700 | 30500 | 3771 |
| 540 | 20241129 | 093700 | 19703865200 | 30600 | 30650 | 30800 | 30500 | 2404 |
| 541 | 20241129 | 093600 | 19630107050 | 30650 | 30550 | 30700 | 30450 | 4014 |
| 542 | 20241129 | 093500 | 19507327300 | 30550 | 30550 | 30650 | 30300 | 18453 |
| 543 | 20241129 | 093400 | 18945313650 | 30600 | 30900 | 30900 | 30600 | 12160 |
| 544 | 20241129 | 093300 | 18571798950 | 30900 | 31000 | 31250 | 30900 | 5248 |
| 545 | 20241129 | 093200 | 18409011200 | 31100 | 31100 | 31200 | 31000 | 7968 |
| 546 | 20241129 | 093100 | 18160910450 | 31050 | 30850 | 31200 | 30800 | 3031 |
| 547 | 20241129 | 093000 | 18067157850 | 30850 | 31000 | 31050 | 30800 | 5853 |
| 548 | 20241129 | 092900 | 17885826950 | 31000 | 30750 | 31050 | 30700 | 6638 |
| 549 | 20241129 | 092800 | 17681157450 | 30750 | 30850 | 30900 | 30750 | 4037 |
| 550 | 20241129 | 092700 | 17556893000 | 30750 | 30850 | 30900 | 30750 | 12596 |
| 551 | 20241129 | 092600 | 17168684200 | 30850 | 30850 | 30950 | 30850 | 5175 |
| 552 | 20241129 | 092500 | 17008909150 | 30900 | 30900 | 31050 | 30800 | 17888 |
| 553 | 20241129 | 092400 | 16456501550 | 30800 | 31200 | 31200 | 30800 | 28569 |
| 554 | 20241129 | 092300 | 15570721950 | 31200 | 31150 | 31250 | 31100 | 5157 |
| 555 | 20241129 | 092200 | 15409933000 | 31150 | 31250 | 31300 | 31150 | 2789 |
| 556 | 20241129 | 092100 | 15322866000 | 31300 | 31050 | 31300 | 31000 | 13833 |
| 557 | 20241129 | 092000 | 14892794800 | 31050 | 31250 | 31300 | 31000 | 25459 |
| 558 | 20241129 | 091900 | 14100520000 | 31250 | 31400 | 31500 | 31250 | 8777 |
| 559 | 20241129 | 091800 | 13825417550 | 31350 | 31600 | 31650 | 31350 | 14189 |
| 560 | 20241129 | 091700 | 13378847400 | 31600 | 31750 | 31750 | 31550 | 10732 |
| 561 | 20241129 | 091600 | 13039155500 | 31750 | 31800 | 31850 | 31500 | 19113 |
| 562 | 20241129 | 091500 | 12433181600 | 31800 | 31850 | 31950 | 31800 | 9929 |
| 563 | 20241129 | 091400 | 12117006450 | 31850 | 32250 | 32300 | 31800 | 25346 |
| 564 | 20241129 | 091300 | 11307544700 | 32300 | 32450 | 32450 | 32250 | 7692 |
| 565 | 20241129 | 091200 | 11058357700 | 32450 | 32250 | 32500 | 32100 | 14544 |
| 566 | 20241129 | 091100 | 10587941600 | 32100 | 32300 | 32350 | 32000 | 9923 |
| 567 | 20241129 | 091000 | 10268530650 | 32300 | 32000 | 32500 | 31950 | 22076 |
| 568 | 20241129 | 090900 | 9555878850 | 32000 | 31950 | 32100 | 31800 | 12551 |
| 569 | 20241129 | 090800 | 9155169550 | 31900 | 32150 | 32150 | 31850 | 17229 |
| 570 | 20241129 | 090700 | 8604678100 | 32150 | 32500 | 32800 | 32000 | 31758 |
| 571 | 20241129 | 090600 | 7579616650 | 32700 | 32150 | 32950 | 32100 | 42541 |
| 572 | 20241129 | 090500 | 6189312650 | 32150 | 32550 | 32650 | 31950 | 26106 |
| 573 | 20241129 | 090400 | 5348033800 | 32550 | 31950 | 32750 | 31800 | 38109 |
| 574 | 20241129 | 090300 | 4111390250 | 31750 | 31950 | 32500 | 31600 | 30092 |
| 575 | 20241129 | 090200 | 3145718300 | 31950 | 31400 | 31950 | 31300 | 22031 |
| 576 | 20241129 | 090100 | 2449050050 | 31450 | 31550 | 31650 | 31000 | 23631 |
| 577 | 20241129 | 090000 | 1708512300 | 31550 | 32450 | 32450 | 31200 | 52342 |