34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 193200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 3 | 20241129 | 193100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20241129 | 193000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20241129 | 192900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20241129 | 192800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20241129 | 192700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20241129 | 192600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20241129 | 192500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20241129 | 192400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20241129 | 192300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20241129 | 192200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20241129 | 192100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20241129 | 192000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20241129 | 191900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20241129 | 191800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20241129 | 191700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20241129 | 191600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20241129 | 191500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20241129 | 191400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20241129 | 191300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20241129 | 191200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20241129 | 191100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20241129 | 191000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20241129 | 190900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20241129 | 190800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20241129 | 190700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20241129 | 190600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20241129 | 190500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20241129 | 190400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20241129 | 190300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20241129 | 190200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 33 | 20241129 | 190100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20241129 | 190000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20241129 | 185900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20241129 | 185800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20241129 | 185700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20241129 | 185600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20241129 | 185500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20241129 | 185400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20241129 | 185300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20241129 | 185200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20241129 | 185100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20241129 | 185000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20241129 | 184900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20241129 | 184800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20241129 | 184700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20241129 | 184600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20241129 | 184500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20241129 | 184400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20241129 | 184300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20241129 | 184200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20241129 | 184100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20241129 | 184000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20241129 | 183900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20241129 | 183800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20241129 | 183700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20241129 | 183600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20241129 | 183500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20241129 | 183400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20241129 | 183300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20241129 | 183200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 63 | 20241129 | 183100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20241129 | 183000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20241129 | 182900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20241129 | 182800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20241129 | 182700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20241129 | 182600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20241129 | 182500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20241129 | 182400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20241129 | 182300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20241129 | 182200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20241129 | 182100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20241129 | 182000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20241129 | 181900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20241129 | 181800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20241129 | 181700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20241129 | 181600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20241129 | 181500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20241129 | 181400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20241129 | 181300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20241129 | 181200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20241129 | 181100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20241129 | 181000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20241129 | 180900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20241129 | 180800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20241129 | 180700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20241129 | 180600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20241129 | 180500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20241129 | 180400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20241129 | 180300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20241129 | 180200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 93 | 20241129 | 180100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20241129 | 180000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20241129 | 175900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20241129 | 175800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20241129 | 175700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20241129 | 175600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20241129 | 175500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20241129 | 175400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20241129 | 175300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20241129 | 175200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20241129 | 175100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20241129 | 175000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20241129 | 174900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20241129 | 174800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20241129 | 174700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20241129 | 174600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20241129 | 174500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20241129 | 174400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20241129 | 174300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20241129 | 174200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20241129 | 174100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20241129 | 174000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20241129 | 173900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20241129 | 173800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20241129 | 173700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20241129 | 173600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20241129 | 173500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20241129 | 173400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20241129 | 173300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20241129 | 173200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 123 | 20241129 | 173100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20241129 | 173000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20241129 | 172900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20241129 | 172800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20241129 | 172700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20241129 | 172600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20241129 | 172500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20241129 | 172400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20241129 | 172300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20241129 | 172200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20241129 | 172100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20241129 | 172000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20241129 | 171900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20241129 | 171800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20241129 | 171700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20241129 | 171600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20241129 | 171500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20241129 | 171400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20241129 | 171300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20241129 | 171200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20241129 | 171100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20241129 | 171000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20241129 | 170900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20241129 | 170800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20241129 | 170700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20241129 | 170600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20241129 | 170500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20241129 | 170400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20241129 | 170300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20241129 | 170200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 153 | 20241129 | 170100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20241129 | 170000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20241129 | 165900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20241129 | 165800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20241129 | 165700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20241129 | 165600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20241129 | 165500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20241129 | 165400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20241129 | 165300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20241129 | 165200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20241129 | 165100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20241129 | 165000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20241129 | 164900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20241129 | 164800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20241129 | 164700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20241129 | 164600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20241129 | 164500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20241129 | 164400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20241129 | 164300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20241129 | 164200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20241129 | 164100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20241129 | 164000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20241129 | 163900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20241129 | 163800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20241129 | 163700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20241129 | 163600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20241129 | 163500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20241129 | 163400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20241129 | 163300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20241129 | 163200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 183 | 20241129 | 163100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20241129 | 163000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20241129 | 162900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20241129 | 162800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20241129 | 162700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20241129 | 162600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20241129 | 162500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20241129 | 162400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20241129 | 162300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20241129 | 162200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20241129 | 162100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20241129 | 162000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20241129 | 161900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20241129 | 161800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20241129 | 161700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20241129 | 161600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20241129 | 161500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20241129 | 161400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20241129 | 161300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20241129 | 161200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20241129 | 161100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20241129 | 161000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20241129 | 160900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20241129 | 160800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20241129 | 160700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20241129 | 160600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20241129 | 160500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20241129 | 160400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20241129 | 160300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20241129 | 160200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 213 | 20241129 | 160100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20241129 | 160000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20241129 | 155900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20241129 | 155800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20241129 | 155700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20241129 | 155600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20241129 | 155500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20241129 | 155400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20241129 | 155300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20241129 | 155200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20241129 | 155100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20241129 | 155000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20241129 | 154900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20241129 | 154800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20241129 | 154700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20241129 | 154600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20241129 | 154500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20241129 | 154400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20241129 | 154300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20241129 | 154200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20241129 | 154100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20241129 | 154000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20241129 | 153900 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20241129 | 153800 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20241129 | 153700 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20241129 | 153600 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20241129 | 153500 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20241129 | 153400 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20241129 | 153300 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20241129 | 153200 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 243 | 20241129 | 153100 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20241129 | 153000 | 20065504400 | 47200 | 47200 | 47200 | 47200 | 20432 |
| 245 | 20241129 | 152900 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 246 | 20241129 | 152800 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 247 | 20241129 | 152700 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 248 | 20241129 | 152600 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 249 | 20241129 | 152500 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 250 | 20241129 | 152400 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 251 | 20241129 | 152300 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 252 | 20241129 | 152200 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 253 | 20241129 | 152100 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 254 | 20241129 | 152000 | 19101114000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 255 | 20241129 | 151900 | 19101114000 | 47400 | 47250 | 47400 | 47250 | 2540 |
| 256 | 20241129 | 151800 | 18980909400 | 47300 | 47200 | 47300 | 47200 | 2040 |
| 257 | 20241129 | 151700 | 18884507750 | 47200 | 47200 | 47250 | 47200 | 4438 |
| 258 | 20241129 | 151600 | 18675020200 | 47200 | 47200 | 47250 | 47200 | 1603 |
| 259 | 20241129 | 151500 | 18599353550 | 47200 | 47200 | 47250 | 47200 | 1288 |
| 260 | 20241129 | 151400 | 18538542800 | 47250 | 47200 | 47250 | 47200 | 1249 |
| 261 | 20241129 | 151300 | 18479576200 | 47200 | 47250 | 47250 | 47200 | 841 |
| 262 | 20241129 | 151200 | 18439874450 | 47200 | 47250 | 47250 | 47200 | 1306 |
| 263 | 20241129 | 151100 | 18378210350 | 47250 | 47250 | 47250 | 47200 | 864 |
| 264 | 20241129 | 151000 | 18337407350 | 47250 | 47250 | 47250 | 47200 | 854 |
| 265 | 20241129 | 150900 | 18297079750 | 47250 | 47250 | 47250 | 47200 | 1032 |
| 266 | 20241129 | 150800 | 18248351400 | 47200 | 47250 | 47250 | 47200 | 810 |
| 267 | 20241129 | 150700 | 18210094950 | 47250 | 47300 | 47300 | 47250 | 2678 |
| 268 | 20241129 | 150600 | 18083546800 | 47250 | 47250 | 47300 | 47250 | 1804 |
| 269 | 20241129 | 150500 | 17998290950 | 47300 | 47300 | 47350 | 47300 | 3359 |
| 270 | 20241129 | 150400 | 17839407450 | 47300 | 47400 | 47400 | 47300 | 9743 |
| 271 | 20241129 | 150300 | 17378237900 | 47350 | 47400 | 47400 | 47350 | 741 |
| 272 | 20241129 | 150200 | 17343145400 | 47400 | 47400 | 47450 | 47350 | 889 |
| 273 | 20241129 | 150100 | 17301018800 | 47450 | 47400 | 47450 | 47350 | 732 |
| 274 | 20241129 | 150000 | 17266324000 | 47350 | 47350 | 47400 | 47350 | 784 |
| 275 | 20241129 | 145900 | 17229173300 | 47400 | 47350 | 47400 | 47350 | 1243 |
| 276 | 20241129 | 145800 | 17170284600 | 47350 | 47350 | 47400 | 47350 | 2052 |
| 277 | 20241129 | 145700 | 17073080250 | 47350 | 47400 | 47450 | 47350 | 1464 |
| 278 | 20241129 | 145600 | 17003686900 | 47400 | 47450 | 47450 | 47400 | 664 |
| 279 | 20241129 | 145500 | 16972209750 | 47450 | 47350 | 47450 | 47350 | 941 |
| 280 | 20241129 | 145400 | 16927601750 | 47350 | 47400 | 47400 | 47350 | 672 |
| 281 | 20241129 | 145300 | 16895755850 | 47400 | 47400 | 47400 | 47350 | 1170 |
| 282 | 20241129 | 145200 | 16840308900 | 47350 | 47400 | 47400 | 47350 | 407 |
| 283 | 20241129 | 145100 | 16821028250 | 47350 | 47400 | 47450 | 47350 | 737 |
| 284 | 20241129 | 145000 | 16786095300 | 47400 | 47400 | 47450 | 47350 | 1643 |
| 285 | 20241129 | 144900 | 16708214300 | 47400 | 47400 | 47450 | 47400 | 720 |
| 286 | 20241129 | 144800 | 16674083500 | 47400 | 47400 | 47450 | 47400 | 779 |
| 287 | 20241129 | 144700 | 16637147250 | 47450 | 47400 | 47450 | 47400 | 1589 |
| 288 | 20241129 | 144600 | 16561811350 | 47450 | 47450 | 47450 | 47400 | 2024 |
| 289 | 20241129 | 144500 | 16465785700 | 47450 | 47550 | 47550 | 47450 | 7565 |
| 290 | 20241129 | 144400 | 16106443150 | 47500 | 47550 | 47550 | 47500 | 2245 |
| 291 | 20241129 | 144300 | 15999798300 | 47500 | 47500 | 47550 | 47500 | 1534 |
| 292 | 20241129 | 144200 | 15926929750 | 47500 | 47500 | 47550 | 47500 | 700 |
| 293 | 20241129 | 144100 | 15893674400 | 47550 | 47650 | 47650 | 47550 | 12263 |
| 294 | 20241129 | 144000 | 15310051650 | 47650 | 47650 | 47700 | 47650 | 1075 |
| 295 | 20241129 | 143900 | 15258823000 | 47650 | 47650 | 47700 | 47650 | 378 |
| 296 | 20241129 | 143800 | 15240808950 | 47650 | 47650 | 47700 | 47650 | 245 |
| 297 | 20241129 | 143700 | 15229132050 | 47700 | 47700 | 47700 | 47650 | 275 |
| 298 | 20241129 | 143600 | 15216017350 | 47700 | 47650 | 47700 | 47650 | 377 |
| 299 | 20241129 | 143500 | 15198046800 | 47700 | 47700 | 47700 | 47650 | 646 |
| 300 | 20241129 | 143400 | 15167236650 | 47650 | 47600 | 47650 | 47600 | 499 |
| 301 | 20241129 | 143300 | 15143460600 | 47650 | 47600 | 47650 | 47600 | 782 |
| 302 | 20241129 | 143200 | 15106222700 | 47600 | 47600 | 47700 | 47600 | 1167 |
| 303 | 20241129 | 143100 | 15050617750 | 47600 | 47700 | 47700 | 47600 | 449 |
| 304 | 20241129 | 143000 | 15029228450 | 47650 | 47650 | 47700 | 47650 | 265 |
| 305 | 20241129 | 142900 | 15016598850 | 47650 | 47650 | 47700 | 47650 | 516 |
| 306 | 20241129 | 142800 | 14992009050 | 47650 | 47650 | 47700 | 47650 | 736 |
| 307 | 20241129 | 142700 | 14956934950 | 47700 | 47700 | 47700 | 47650 | 935 |
| 308 | 20241129 | 142600 | 14912376900 | 47650 | 47700 | 47750 | 47650 | 908 |
| 309 | 20241129 | 142500 | 14869063700 | 47700 | 47700 | 47750 | 47700 | 2266 |
| 310 | 20241129 | 142400 | 14760973000 | 47700 | 47750 | 47800 | 47700 | 4089 |
| 311 | 20241129 | 142300 | 14565731950 | 47750 | 47750 | 47800 | 47750 | 284 |
| 312 | 20241129 | 142200 | 14552166900 | 47800 | 47750 | 47800 | 47750 | 282 |
| 313 | 20241129 | 142100 | 14538698250 | 47750 | 47750 | 47800 | 47750 | 490 |
| 314 | 20241129 | 142000 | 14515297700 | 47750 | 47750 | 47800 | 47750 | 802 |
| 315 | 20241129 | 141900 | 14476995750 | 47750 | 47750 | 47800 | 47750 | 621 |
| 316 | 20241129 | 141800 | 14447340100 | 47800 | 47750 | 47800 | 47750 | 253 |
| 317 | 20241129 | 141700 | 14435250950 | 47750 | 47750 | 47800 | 47750 | 549 |
| 318 | 20241129 | 141600 | 14409033950 | 47750 | 47750 | 47800 | 47750 | 1093 |
| 319 | 20241129 | 141500 | 14356813750 | 47750 | 47750 | 47800 | 47750 | 838 |
| 320 | 20241129 | 141400 | 14316770350 | 47800 | 47750 | 47800 | 47750 | 328 |
| 321 | 20241129 | 141300 | 14301097200 | 47750 | 47750 | 47900 | 47750 | 641 |
| 322 | 20241129 | 141200 | 14270463800 | 47750 | 47900 | 47900 | 47750 | 384 |
| 323 | 20241129 | 141100 | 14252112950 | 47900 | 47800 | 47900 | 47750 | 1177 |
| 324 | 20241129 | 141000 | 14195857400 | 47800 | 47800 | 47800 | 47750 | 290 |
| 325 | 20241129 | 140900 | 14182006500 | 47800 | 47750 | 47800 | 47750 | 636 |
| 326 | 20241129 | 140800 | 14151626050 | 47800 | 47800 | 47800 | 47750 | 168 |
| 327 | 20241129 | 140700 | 14143597700 | 47900 | 47800 | 47900 | 47750 | 729 |
| 328 | 20241129 | 140600 | 14108749600 | 47800 | 47850 | 47850 | 47750 | 220 |
| 329 | 20241129 | 140500 | 14098237850 | 47850 | 47750 | 47850 | 47750 | 212 |
| 330 | 20241129 | 140400 | 14088103900 | 47800 | 47900 | 47900 | 47750 | 390 |
| 331 | 20241129 | 140300 | 14069452300 | 47900 | 47800 | 47900 | 47750 | 396 |
| 332 | 20241129 | 140200 | 14050526450 | 47800 | 47850 | 47850 | 47750 | 378 |
| 333 | 20241129 | 140100 | 14032457550 | 47800 | 47850 | 47850 | 47800 | 196 |
| 334 | 20241129 | 140000 | 14023086350 | 47900 | 47750 | 47900 | 47750 | 860 |
| 335 | 20241129 | 135900 | 13982001600 | 47750 | 47850 | 47900 | 47750 | 874 |
| 336 | 20241129 | 135800 | 13940228950 | 47900 | 47800 | 47900 | 47800 | 176 |
| 337 | 20241129 | 135700 | 13931809200 | 47800 | 47750 | 47900 | 47750 | 222 |
| 338 | 20241129 | 135600 | 13921195600 | 47750 | 47750 | 47800 | 47750 | 129 |
| 339 | 20241129 | 135500 | 13915033200 | 47850 | 47750 | 47900 | 47750 | 145 |
| 340 | 20241129 | 135400 | 13908105950 | 47800 | 47800 | 47800 | 47750 | 171 |
| 341 | 20241129 | 135300 | 13899933650 | 47750 | 47800 | 47900 | 47750 | 762 |
| 342 | 20241129 | 135200 | 13863521150 | 47750 | 47800 | 47850 | 47750 | 612 |
| 343 | 20241129 | 135100 | 13834277950 | 47850 | 47800 | 47850 | 47800 | 231 |
| 344 | 20241129 | 135000 | 13823231550 | 47800 | 47900 | 47900 | 47800 | 192 |
| 345 | 20241129 | 134900 | 13814050550 | 47850 | 47800 | 47850 | 47750 | 227 |
| 346 | 20241129 | 134800 | 13803201200 | 47750 | 47800 | 47800 | 47750 | 232 |
| 347 | 20241129 | 134700 | 13792115750 | 47750 | 47800 | 47850 | 47750 | 154 |
| 348 | 20241129 | 134600 | 13784754250 | 47750 | 47800 | 47850 | 47750 | 247 |
| 349 | 20241129 | 134500 | 13772946550 | 47800 | 47750 | 47800 | 47700 | 925 |
| 350 | 20241129 | 134400 | 13728763700 | 47750 | 47750 | 47800 | 47750 | 89 |
| 351 | 20241129 | 134300 | 13724511400 | 47750 | 47800 | 47800 | 47750 | 2322 |
| 352 | 20241129 | 134200 | 13613578900 | 47800 | 47800 | 47850 | 47800 | 168 |
| 353 | 20241129 | 134100 | 13605545750 | 47800 | 47850 | 47900 | 47800 | 128 |
| 354 | 20241129 | 134000 | 13599424550 | 47850 | 47800 | 47850 | 47800 | 675 |
| 355 | 20241129 | 133900 | 13567131600 | 47800 | 47800 | 47850 | 47800 | 1831 |
| 356 | 20241129 | 133800 | 13479605300 | 47800 | 47850 | 47850 | 47800 | 140 |
| 357 | 20241129 | 133700 | 13472908450 | 47850 | 47850 | 47850 | 47800 | 477 |
| 358 | 20241129 | 133600 | 13450087950 | 47850 | 47900 | 47950 | 47850 | 455 |
| 359 | 20241129 | 133500 | 13428292450 | 47900 | 47950 | 47950 | 47850 | 595 |
| 360 | 20241129 | 133400 | 13399771950 | 48000 | 47900 | 48000 | 47850 | 462 |
| 361 | 20241129 | 133300 | 13377634100 | 47900 | 47900 | 47900 | 47850 | 1178 |
| 362 | 20241129 | 133200 | 13321262650 | 47900 | 47850 | 47900 | 47850 | 314 |
| 363 | 20241129 | 133100 | 13306226000 | 47850 | 47900 | 47900 | 47850 | 171 |
| 364 | 20241129 | 133000 | 13298040700 | 47900 | 47850 | 47900 | 47850 | 110 |
| 365 | 20241129 | 132900 | 13292774100 | 47850 | 47850 | 47950 | 47850 | 150 |
| 366 | 20241129 | 132800 | 13285592050 | 47900 | 47800 | 47950 | 47800 | 220 |
| 367 | 20241129 | 132700 | 13275060850 | 47800 | 47900 | 47950 | 47800 | 223 |
| 368 | 20241129 | 132600 | 13264394100 | 47950 | 47850 | 47950 | 47800 | 461 |
| 369 | 20241129 | 132500 | 13242339550 | 47850 | 47850 | 47900 | 47800 | 1712 |
| 370 | 20241129 | 132400 | 13160424800 | 47850 | 47900 | 47950 | 47850 | 923 |
| 371 | 20241129 | 132300 | 13116190650 | 47950 | 47900 | 47950 | 47900 | 362 |
| 372 | 20241129 | 132200 | 13098842900 | 47950 | 48000 | 48000 | 47950 | 537 |
| 373 | 20241129 | 132100 | 13073079600 | 48000 | 48000 | 48000 | 48000 | 138 |
| 374 | 20241129 | 132000 | 13066455600 | 48050 | 47950 | 48050 | 47950 | 163 |
| 375 | 20241129 | 131900 | 13058631200 | 47950 | 48000 | 48000 | 47950 | 341 |
| 376 | 20241129 | 131800 | 13042263300 | 48000 | 47950 | 48000 | 47950 | 262 |
| 377 | 20241129 | 131700 | 13029687750 | 48000 | 47950 | 48000 | 47950 | 213 |
| 378 | 20241129 | 131600 | 13019472750 | 48000 | 48000 | 48000 | 47950 | 193 |
| 379 | 20241129 | 131500 | 13010212750 | 48000 | 48000 | 48050 | 48000 | 342 |
| 380 | 20241129 | 131400 | 12993791650 | 48000 | 48000 | 48000 | 47900 | 532 |
| 381 | 20241129 | 131300 | 12968268350 | 48000 | 47950 | 48000 | 47900 | 255 |
| 382 | 20241129 | 131200 | 12956044800 | 48000 | 48000 | 48050 | 48000 | 537 |
| 383 | 20241129 | 131100 | 12930261300 | 47950 | 48000 | 48050 | 47950 | 931 |
| 384 | 20241129 | 131000 | 12885589750 | 48050 | 48000 | 48050 | 48000 | 357 |
| 385 | 20241129 | 130900 | 12868441200 | 48050 | 47950 | 48050 | 47950 | 853 |
| 386 | 20241129 | 130800 | 12827491350 | 47950 | 47950 | 48000 | 47950 | 660 |
| 387 | 20241129 | 130700 | 12795823900 | 47950 | 47900 | 48000 | 47900 | 824 |
| 388 | 20241129 | 130600 | 12756316250 | 47900 | 47900 | 47950 | 47900 | 315 |
| 389 | 20241129 | 130500 | 12741214700 | 47950 | 47800 | 47950 | 47800 | 1404 |
| 390 | 20241129 | 130400 | 12674021300 | 47800 | 47850 | 47850 | 47800 | 75 |
| 391 | 20241129 | 130300 | 12670433750 | 47800 | 47800 | 47800 | 47750 | 880 |
| 392 | 20241129 | 130200 | 12628384050 | 47750 | 47800 | 47800 | 47750 | 176 |
| 393 | 20241129 | 130100 | 12619971800 | 47800 | 47800 | 47850 | 47750 | 836 |
| 394 | 20241129 | 130000 | 12580015600 | 47750 | 47800 | 47800 | 47750 | 313 |
| 395 | 20241129 | 125900 | 12565059600 | 47800 | 47800 | 47800 | 47750 | 524 |
| 396 | 20241129 | 125800 | 12540017400 | 47750 | 47750 | 47800 | 47750 | 32 |
| 397 | 20241129 | 125700 | 12538489350 | 47750 | 47750 | 47750 | 47750 | 140 |
| 398 | 20241129 | 125600 | 12531804350 | 47750 | 47800 | 47800 | 47750 | 133 |
| 399 | 20241129 | 125500 | 12525448150 | 47750 | 47750 | 47750 | 47750 | 111 |
| 400 | 20241129 | 125400 | 12520147900 | 47800 | 47750 | 47800 | 47750 | 192 |
| 401 | 20241129 | 125300 | 12510978900 | 47750 | 47750 | 47800 | 47750 | 315 |
| 402 | 20241129 | 125200 | 12495922450 | 47750 | 47750 | 47800 | 47750 | 252 |
| 403 | 20241129 | 125100 | 12483889350 | 47800 | 47750 | 47800 | 47750 | 251 |
| 404 | 20241129 | 125000 | 12471897300 | 47750 | 47800 | 47800 | 47700 | 1258 |
| 405 | 20241129 | 124900 | 12411818200 | 47750 | 47800 | 47850 | 47750 | 979 |
| 406 | 20241129 | 124800 | 12365021500 | 47800 | 47800 | 47850 | 47800 | 134 |
| 407 | 20241129 | 124700 | 12358612250 | 47850 | 47800 | 47850 | 47800 | 300 |
| 408 | 20241129 | 124600 | 12344265250 | 47850 | 47850 | 47850 | 47800 | 309 |
| 409 | 20241129 | 124500 | 12329487050 | 47850 | 47850 | 47850 | 47800 | 239 |
| 410 | 20241129 | 124400 | 12318051350 | 47800 | 47850 | 47850 | 47800 | 116 |
| 411 | 20241129 | 124300 | 12312502350 | 47850 | 47850 | 47900 | 47850 | 109 |
| 412 | 20241129 | 124200 | 12307286450 | 47900 | 47850 | 47900 | 47850 | 34 |
| 413 | 20241129 | 124100 | 12305658950 | 47850 | 47850 | 47850 | 47800 | 187 |
| 414 | 20241129 | 124000 | 12296711350 | 47850 | 47800 | 47850 | 47800 | 729 |
| 415 | 20241129 | 123900 | 12261832500 | 47850 | 47800 | 47850 | 47800 | 100 |
| 416 | 20241129 | 123800 | 12257051900 | 47800 | 47850 | 47850 | 47800 | 234 |
| 417 | 20241129 | 123700 | 12245865450 | 47850 | 47850 | 47850 | 47800 | 402 |
| 418 | 20241129 | 123600 | 12226631700 | 47800 | 47850 | 47850 | 47800 | 194 |
| 419 | 20241129 | 123500 | 12217355500 | 47800 | 47800 | 47850 | 47800 | 302 |
| 420 | 20241129 | 123400 | 12202916500 | 47850 | 47800 | 47850 | 47800 | 33 |
| 421 | 20241129 | 123300 | 12201338800 | 47800 | 47850 | 47850 | 47800 | 350 |
| 422 | 20241129 | 123200 | 12184604900 | 47850 | 47800 | 47900 | 47800 | 116 |
| 423 | 20241129 | 123100 | 12179052650 | 47800 | 47850 | 47850 | 47800 | 130 |
| 424 | 20241129 | 123000 | 12172836100 | 47800 | 47800 | 47850 | 47800 | 368 |
| 425 | 20241129 | 122900 | 12155232650 | 47800 | 47800 | 47850 | 47800 | 128 |
| 426 | 20241129 | 122800 | 12149113700 | 47800 | 47800 | 47800 | 47800 | 73 |
| 427 | 20241129 | 122700 | 12145624300 | 47850 | 47900 | 47900 | 47800 | 840 |
| 428 | 20241129 | 122600 | 12105408050 | 47900 | 47950 | 48000 | 47900 | 1478 |
| 429 | 20241129 | 122500 | 12034547100 | 47900 | 47900 | 47950 | 47900 | 139 |
| 430 | 20241129 | 122400 | 12027888300 | 47900 | 47900 | 47900 | 47900 | 150 |
| 431 | 20241129 | 122300 | 12020703300 | 47900 | 47900 | 47950 | 47900 | 262 |
| 432 | 20241129 | 122200 | 12008153300 | 47950 | 47900 | 47950 | 47900 | 95 |
| 433 | 20241129 | 122100 | 12003602050 | 47900 | 47950 | 48000 | 47900 | 406 |
| 434 | 20241129 | 122000 | 11984136300 | 47950 | 48000 | 48000 | 47950 | 169 |
| 435 | 20241129 | 121900 | 11976031750 | 47950 | 48000 | 48000 | 47950 | 297 |
| 436 | 20241129 | 121800 | 11961790450 | 47950 | 47900 | 47950 | 47900 | 948 |
| 437 | 20241129 | 121700 | 11916340650 | 47900 | 47900 | 47950 | 47900 | 132 |
| 438 | 20241129 | 121600 | 11910017400 | 47900 | 47950 | 47950 | 47900 | 65 |
| 439 | 20241129 | 121500 | 11906903550 | 47900 | 47950 | 47950 | 47900 | 144 |
| 440 | 20241129 | 121400 | 11900004900 | 47950 | 47950 | 47950 | 47900 | 328 |
| 441 | 20241129 | 121300 | 11884287650 | 47950 | 47900 | 47950 | 47900 | 160 |
| 442 | 20241129 | 121200 | 11876620200 | 47900 | 47900 | 48000 | 47900 | 208 |
| 443 | 20241129 | 121100 | 11866653550 | 47950 | 47900 | 47950 | 47900 | 228 |
| 444 | 20241129 | 121000 | 11855722200 | 47900 | 47900 | 47950 | 47850 | 246 |
| 445 | 20241129 | 120900 | 11843936350 | 47900 | 47900 | 47900 | 47850 | 185 |
| 446 | 20241129 | 120800 | 11835078500 | 47900 | 47850 | 47900 | 47850 | 71 |
| 447 | 20241129 | 120700 | 11831680600 | 47850 | 47850 | 47850 | 47800 | 105 |
| 448 | 20241129 | 120600 | 11826656500 | 47850 | 47850 | 48000 | 47800 | 756 |
| 449 | 20241129 | 120500 | 11790445400 | 47850 | 47800 | 47850 | 47800 | 1011 |
| 450 | 20241129 | 120400 | 11742109050 | 47800 | 47850 | 47850 | 47800 | 152 |
| 451 | 20241129 | 120300 | 11734841850 | 47850 | 47800 | 47850 | 47800 | 248 |
| 452 | 20241129 | 120200 | 11722977150 | 47850 | 47950 | 48000 | 47850 | 656 |
| 453 | 20241129 | 120100 | 11691542750 | 47950 | 47900 | 47950 | 47900 | 396 |
| 454 | 20241129 | 120000 | 11672559300 | 47900 | 47850 | 48000 | 47850 | 479 |
| 455 | 20241129 | 115900 | 11649594750 | 47900 | 47950 | 47950 | 47850 | 793 |
| 456 | 20241129 | 115800 | 11611599350 | 47950 | 47850 | 47950 | 47800 | 558 |
| 457 | 20241129 | 115700 | 11584890550 | 47800 | 47850 | 47850 | 47800 | 115 |
| 458 | 20241129 | 115600 | 11579392100 | 47800 | 47850 | 47850 | 47800 | 155 |
| 459 | 20241129 | 115500 | 11571981750 | 47800 | 47850 | 47850 | 47800 | 102 |
| 460 | 20241129 | 115400 | 11567104200 | 47800 | 47800 | 47800 | 47750 | 586 |
| 461 | 20241129 | 115300 | 11539094100 | 47750 | 47750 | 47800 | 47750 | 259 |
| 462 | 20241129 | 115200 | 11526726000 | 47800 | 47800 | 47800 | 47750 | 80 |
| 463 | 20241129 | 115100 | 11522904150 | 47750 | 47750 | 47800 | 47750 | 107 |
| 464 | 20241129 | 115000 | 11517794050 | 47750 | 47800 | 47800 | 47750 | 185 |
| 465 | 20241129 | 114900 | 11508957650 | 47800 | 47800 | 47800 | 47750 | 78 |
| 466 | 20241129 | 114800 | 11505231200 | 47750 | 47800 | 47800 | 47750 | 125 |
| 467 | 20241129 | 114700 | 11499261100 | 47750 | 47700 | 47850 | 47700 | 1192 |
| 468 | 20241129 | 114600 | 11442320250 | 47650 | 47650 | 47700 | 47650 | 162 |
| 469 | 20241129 | 114500 | 11434598850 | 47650 | 47700 | 47700 | 47650 | 163 |
| 470 | 20241129 | 114400 | 11426830300 | 47650 | 47650 | 47750 | 47650 | 356 |
| 471 | 20241129 | 114300 | 11409837950 | 47700 | 47650 | 47700 | 47650 | 138 |
| 472 | 20241129 | 114200 | 11403260200 | 47650 | 47700 | 47700 | 47650 | 350 |
| 473 | 20241129 | 114100 | 11386575350 | 47700 | 47750 | 47750 | 47650 | 145 |
| 474 | 20241129 | 114000 | 11379660700 | 47700 | 47650 | 47750 | 47650 | 281 |
| 475 | 20241129 | 113900 | 11366260700 | 47650 | 47650 | 47700 | 47600 | 213 |
| 476 | 20241129 | 113800 | 11356107300 | 47650 | 47600 | 47650 | 47550 | 182 |
| 477 | 20241129 | 113700 | 11347442900 | 47550 | 47600 | 47600 | 47550 | 359 |
| 478 | 20241129 | 113600 | 11330361200 | 47600 | 47600 | 47700 | 47550 | 319 |
| 479 | 20241129 | 113500 | 11315175250 | 47600 | 47600 | 47650 | 47550 | 395 |
| 480 | 20241129 | 113400 | 11296373700 | 47600 | 47600 | 47700 | 47600 | 496 |
| 481 | 20241129 | 113300 | 11272762150 | 47700 | 47650 | 47700 | 47650 | 99 |
| 482 | 20241129 | 113200 | 11268042050 | 47650 | 47750 | 47750 | 47650 | 187 |
| 483 | 20241129 | 113100 | 11259124600 | 47750 | 47800 | 47800 | 47650 | 528 |
| 484 | 20241129 | 113000 | 11233945550 | 47750 | 47800 | 47800 | 47750 | 140 |
| 485 | 20241129 | 112900 | 11227258900 | 47800 | 47550 | 47800 | 47550 | 1157 |
| 486 | 20241129 | 112800 | 11172146700 | 47550 | 47600 | 47600 | 47550 | 447 |
| 487 | 20241129 | 112700 | 11150890900 | 47550 | 47600 | 47600 | 47550 | 1785 |
| 488 | 20241129 | 112600 | 11066011850 | 47550 | 47550 | 47600 | 47550 | 305 |
| 489 | 20241129 | 112500 | 11051501800 | 47550 | 47600 | 47650 | 47550 | 127 |
| 490 | 20241129 | 112400 | 11045459100 | 47650 | 47650 | 47650 | 47600 | 169 |
| 491 | 20241129 | 112300 | 11037413600 | 47600 | 47650 | 47650 | 47600 | 184 |
| 492 | 20241129 | 112200 | 11028654900 | 47650 | 47600 | 47650 | 47600 | 141 |
| 493 | 20241129 | 112100 | 11021941700 | 47600 | 47650 | 47650 | 47600 | 111 |
| 494 | 20241129 | 112000 | 11016657250 | 47600 | 47600 | 47650 | 47600 | 664 |
| 495 | 20241129 | 111900 | 10985049150 | 47600 | 47650 | 47650 | 47600 | 655 |
| 496 | 20241129 | 111800 | 10953856350 | 47650 | 47600 | 47650 | 47600 | 555 |
| 497 | 20241129 | 111700 | 10927415050 | 47650 | 47550 | 47650 | 47550 | 492 |
| 498 | 20241129 | 111600 | 10903996550 | 47550 | 47600 | 47600 | 47550 | 269 |
| 499 | 20241129 | 111500 | 10891201000 | 47550 | 47550 | 47600 | 47550 | 256 |
| 500 | 20241129 | 111400 | 10879020950 | 47550 | 47550 | 47600 | 47550 | 398 |
| 501 | 20241129 | 111300 | 10860089850 | 47550 | 47550 | 47600 | 47550 | 236 |
| 502 | 20241129 | 111200 | 10848864250 | 47550 | 47550 | 47600 | 47550 | 463 |
| 503 | 20241129 | 111100 | 10826845000 | 47550 | 47600 | 47600 | 47550 | 724 |
| 504 | 20241129 | 111000 | 10792417650 | 47550 | 47550 | 47600 | 47550 | 262 |
| 505 | 20241129 | 110900 | 10779958100 | 47550 | 47650 | 47650 | 47550 | 900 |
| 506 | 20241129 | 110800 | 10737121850 | 47600 | 47600 | 47700 | 47600 | 551 |
| 507 | 20241129 | 110700 | 10710888200 | 47600 | 47550 | 47650 | 47550 | 562 |
| 508 | 20241129 | 110600 | 10684141200 | 47550 | 47600 | 47600 | 47550 | 225 |
| 509 | 20241129 | 110500 | 10673439700 | 47550 | 47600 | 47600 | 47550 | 519 |
| 510 | 20241129 | 110400 | 10648746700 | 47550 | 47600 | 47600 | 47550 | 156 |
| 511 | 20241129 | 110300 | 10641327700 | 47550 | 47550 | 47600 | 47550 | 676 |
| 512 | 20241129 | 110200 | 10609179700 | 47550 | 47600 | 47600 | 47550 | 525 |
| 513 | 20241129 | 110100 | 10584211550 | 47550 | 47550 | 47600 | 47550 | 290 |
| 514 | 20241129 | 110000 | 10570416750 | 47550 | 47550 | 47600 | 47550 | 382 |
| 515 | 20241129 | 105900 | 10552250650 | 47550 | 47550 | 47600 | 47550 | 1147 |
| 516 | 20241129 | 105800 | 10497688100 | 47550 | 47600 | 47600 | 47550 | 443 |
| 517 | 20241129 | 105700 | 10476621550 | 47550 | 47600 | 47650 | 47550 | 1458 |
| 518 | 20241129 | 105600 | 10407214150 | 47650 | 47650 | 47650 | 47600 | 547 |
| 519 | 20241129 | 105500 | 10381158650 | 47650 | 47600 | 47650 | 47600 | 548 |
| 520 | 20241129 | 105400 | 10355059700 | 47600 | 47600 | 47650 | 47600 | 937 |
| 521 | 20241129 | 105300 | 10310450700 | 47600 | 47600 | 47650 | 47600 | 198 |
| 522 | 20241129 | 105200 | 10301024300 | 47650 | 47600 | 47650 | 47600 | 310 |
| 523 | 20241129 | 105100 | 10286260250 | 47600 | 47600 | 47650 | 47600 | 197 |
| 524 | 20241129 | 105000 | 10276880350 | 47600 | 47650 | 47650 | 47600 | 246 |
| 525 | 20241129 | 104900 | 10265167000 | 47600 | 47600 | 47650 | 47600 | 594 |
| 526 | 20241129 | 104800 | 10236885750 | 47600 | 47650 | 47650 | 47600 | 222 |
| 527 | 20241129 | 104700 | 10226316250 | 47600 | 47650 | 47700 | 47600 | 1456 |
| 528 | 20241129 | 104600 | 10156973200 | 47700 | 47650 | 47700 | 47650 | 587 |
| 529 | 20241129 | 104500 | 10129001150 | 47650 | 47700 | 47700 | 47650 | 385 |
| 530 | 20241129 | 104400 | 10110640850 | 47700 | 47750 | 47750 | 47650 | 1613 |
| 531 | 20241129 | 104300 | 10033666750 | 47750 | 47650 | 47750 | 47650 | 271 |
| 532 | 20241129 | 104200 | 10020743900 | 47650 | 47650 | 47650 | 47650 | 365 |
| 533 | 20241129 | 104100 | 10003351650 | 47600 | 47650 | 47700 | 47600 | 1660 |
| 534 | 20241129 | 104000 | 9924288300 | 47700 | 47750 | 47750 | 47650 | 483 |
| 535 | 20241129 | 103900 | 9901250200 | 47700 | 47750 | 47750 | 47700 | 1280 |
| 536 | 20241129 | 103800 | 9840157500 | 47750 | 47800 | 47850 | 47750 | 417 |
| 537 | 20241129 | 103700 | 9820225950 | 47800 | 47800 | 47850 | 47800 | 510 |
| 538 | 20241129 | 103600 | 9795846500 | 47800 | 47750 | 47800 | 47700 | 1937 |
| 539 | 20241129 | 103500 | 9703350400 | 47750 | 47750 | 47800 | 47750 | 239 |
| 540 | 20241129 | 103400 | 9691937450 | 47700 | 47750 | 47850 | 47650 | 730 |
| 541 | 20241129 | 103300 | 9657097800 | 47750 | 47750 | 47750 | 47650 | 586 |
| 542 | 20241129 | 103200 | 9629127500 | 47750 | 47800 | 47850 | 47650 | 1873 |
| 543 | 20241129 | 103100 | 9539704300 | 47850 | 47750 | 47900 | 47750 | 561 |
| 544 | 20241129 | 103000 | 9512880150 | 47800 | 47550 | 47800 | 47550 | 541 |
| 545 | 20241129 | 102900 | 9487091550 | 47550 | 47550 | 47600 | 47550 | 519 |
| 546 | 20241129 | 102800 | 9462397450 | 47550 | 47600 | 47650 | 47550 | 3964 |
| 547 | 20241129 | 102700 | 9273689950 | 47600 | 47650 | 47700 | 47600 | 675 |
| 548 | 20241129 | 102600 | 9241512700 | 47650 | 47700 | 47700 | 47600 | 571 |
| 549 | 20241129 | 102500 | 9214306450 | 47650 | 47650 | 47750 | 47600 | 559 |
| 550 | 20241129 | 102400 | 9187662550 | 47650 | 47600 | 47700 | 47600 | 367 |
| 551 | 20241129 | 102300 | 9170169050 | 47650 | 47700 | 47700 | 47600 | 436 |
| 552 | 20241129 | 102200 | 9149399650 | 47650 | 47600 | 47650 | 47600 | 542 |
| 553 | 20241129 | 102100 | 9123575600 | 47600 | 47650 | 47700 | 47600 | 644 |
| 554 | 20241129 | 102000 | 9092892550 | 47600 | 47600 | 47650 | 47600 | 325 |
| 555 | 20241129 | 101900 | 9077416900 | 47600 | 47650 | 47700 | 47600 | 481 |
| 556 | 20241129 | 101800 | 9054502400 | 47650 | 47800 | 47800 | 47650 | 2754 |
| 557 | 20241129 | 101700 | 8923105550 | 47750 | 47800 | 47800 | 47750 | 1441 |
| 558 | 20241129 | 101600 | 8854285300 | 47800 | 47750 | 47850 | 47750 | 324 |
| 559 | 20241129 | 101500 | 8838798150 | 47800 | 47800 | 47800 | 47750 | 371 |
| 560 | 20241129 | 101400 | 8821079100 | 47800 | 47850 | 47850 | 47750 | 545 |
| 561 | 20241129 | 101300 | 8795027000 | 47850 | 47800 | 47850 | 47750 | 792 |
| 562 | 20241129 | 101200 | 8757147450 | 47750 | 47800 | 47850 | 47700 | 3895 |
| 563 | 20241129 | 101100 | 8571090800 | 47850 | 47900 | 47900 | 47800 | 861 |
| 564 | 20241129 | 101000 | 8529887900 | 47850 | 47800 | 47850 | 47800 | 849 |
| 565 | 20241129 | 100900 | 8489284050 | 47750 | 47800 | 47850 | 47750 | 905 |
| 566 | 20241129 | 100800 | 8446031050 | 47800 | 47750 | 47800 | 47750 | 851 |
| 567 | 20241129 | 100700 | 8405373150 | 47750 | 47650 | 47750 | 47600 | 1421 |
| 568 | 20241129 | 100600 | 8337649050 | 47650 | 47600 | 47700 | 47600 | 775 |
| 569 | 20241129 | 100500 | 8300722600 | 47500 | 47300 | 47600 | 47300 | 2635 |
| 570 | 20241129 | 100400 | 8175800550 | 47300 | 47750 | 47750 | 47300 | 13296 |
| 571 | 20241129 | 100300 | 7544021850 | 47750 | 48000 | 48000 | 47700 | 11428 |
| 572 | 20241129 | 100200 | 6997197500 | 48000 | 47950 | 48050 | 47950 | 865 |
| 573 | 20241129 | 100100 | 6955684950 | 47950 | 48050 | 48050 | 47950 | 1040 |
| 574 | 20241129 | 100000 | 6905734800 | 48050 | 47950 | 48150 | 47950 | 1514 |
| 575 | 20241129 | 095900 | 6832931000 | 48000 | 48050 | 48050 | 47950 | 255 |
| 576 | 20241129 | 095800 | 6820693500 | 48050 | 47900 | 48050 | 47900 | 1354 |
| 577 | 20241129 | 095700 | 6755757000 | 47900 | 48100 | 48100 | 47900 | 10306 |
| 578 | 20241129 | 095600 | 6261139800 | 48100 | 48150 | 48150 | 48050 | 1213 |
| 579 | 20241129 | 095500 | 6202806050 | 48150 | 48100 | 48150 | 48050 | 247 |
| 580 | 20241129 | 095400 | 6190923300 | 48050 | 48100 | 48100 | 48050 | 424 |
| 581 | 20241129 | 095300 | 6170545400 | 48050 | 48050 | 48100 | 48050 | 335 |
| 582 | 20241129 | 095200 | 6154446600 | 48050 | 48050 | 48050 | 48000 | 994 |
| 583 | 20241129 | 095100 | 6106685550 | 48050 | 48150 | 48150 | 48050 | 1269 |
| 584 | 20241129 | 095000 | 6045645650 | 48150 | 48100 | 48200 | 48050 | 996 |
| 585 | 20241129 | 094900 | 5997734200 | 48100 | 48050 | 48100 | 48050 | 1322 |
| 586 | 20241129 | 094800 | 5934187500 | 48050 | 48050 | 48100 | 48050 | 763 |
| 587 | 20241129 | 094700 | 5897523100 | 48050 | 48100 | 48100 | 48050 | 2479 |
| 588 | 20241129 | 094600 | 5778304150 | 48100 | 48100 | 48100 | 48000 | 4536 |
| 589 | 20241129 | 094500 | 5560301350 | 48150 | 48300 | 48300 | 48100 | 4012 |
| 590 | 20241129 | 094400 | 5367097650 | 48250 | 48250 | 48250 | 48200 | 1233 |
| 591 | 20241129 | 094300 | 5307647550 | 48250 | 48300 | 48350 | 48250 | 544 |
| 592 | 20241129 | 094200 | 5281375800 | 48300 | 48300 | 48300 | 48250 | 380 |
| 593 | 20241129 | 094100 | 5263027300 | 48300 | 48250 | 48300 | 48150 | 2676 |
| 594 | 20241129 | 094000 | 5134003200 | 48250 | 48350 | 48350 | 48200 | 3094 |
| 595 | 20241129 | 093900 | 4984688500 | 48300 | 48350 | 48400 | 48250 | 1411 |
| 596 | 20241129 | 093800 | 4916526800 | 48350 | 48350 | 48400 | 48350 | 1897 |
| 597 | 20241129 | 093700 | 4824777700 | 48400 | 48400 | 48500 | 48300 | 5593 |
| 598 | 20241129 | 093600 | 4554404500 | 48350 | 48400 | 48450 | 48350 | 3469 |
| 599 | 20241129 | 093500 | 4386509500 | 48450 | 48500 | 48550 | 48400 | 5747 |
| 600 | 20241129 | 093400 | 4107913400 | 48550 | 48650 | 48650 | 48500 | 1251 |
| 601 | 20241129 | 093300 | 4047153850 | 48700 | 48800 | 48800 | 48650 | 1607 |
| 602 | 20241129 | 093200 | 3968882900 | 48750 | 48750 | 48850 | 48700 | 1650 |
| 603 | 20241129 | 093100 | 3888400150 | 48700 | 48650 | 48800 | 48650 | 441 |
| 604 | 20241129 | 093000 | 3866920900 | 48650 | 48600 | 48700 | 48600 | 530 |
| 605 | 20241129 | 092900 | 3841142850 | 48600 | 48600 | 48750 | 48550 | 1717 |
| 606 | 20241129 | 092800 | 3757666100 | 48600 | 48550 | 48600 | 48500 | 1024 |
| 607 | 20241129 | 092700 | 3707947000 | 48600 | 48600 | 48600 | 48550 | 1458 |
| 608 | 20241129 | 092600 | 3637088400 | 48600 | 48550 | 48600 | 48550 | 560 |
| 609 | 20241129 | 092500 | 3609885500 | 48600 | 48550 | 48600 | 48500 | 727 |
| 610 | 20241129 | 092400 | 3574598650 | 48550 | 48650 | 48650 | 48500 | 1367 |
| 611 | 20241129 | 092300 | 3508247450 | 48550 | 48600 | 48700 | 48500 | 1600 |
| 612 | 20241129 | 092200 | 3430541800 | 48600 | 48700 | 48750 | 48550 | 856 |
| 613 | 20241129 | 092100 | 3388899600 | 48700 | 48700 | 48750 | 48550 | 3973 |
| 614 | 20241129 | 092000 | 3195770300 | 48700 | 48700 | 48750 | 48650 | 1442 |
| 615 | 20241129 | 091900 | 3125546350 | 48700 | 48750 | 48800 | 48700 | 499 |
| 616 | 20241129 | 091800 | 3101227800 | 48750 | 48800 | 48850 | 48750 | 804 |
| 617 | 20241129 | 091700 | 3062002050 | 48800 | 48800 | 48850 | 48700 | 1693 |
| 618 | 20241129 | 091600 | 2979486700 | 48800 | 48950 | 49000 | 48800 | 1379 |
| 619 | 20241129 | 091500 | 2912034800 | 48950 | 48700 | 49000 | 48700 | 2429 |
| 620 | 20241129 | 091400 | 2793362350 | 48700 | 48750 | 48750 | 48600 | 1515 |
| 621 | 20241129 | 091300 | 2719599650 | 48750 | 48750 | 48750 | 48550 | 1956 |
| 622 | 20241129 | 091200 | 2624395850 | 48750 | 48650 | 48800 | 48600 | 3133 |
| 623 | 20241129 | 091100 | 2471982300 | 48750 | 48800 | 48800 | 48650 | 2357 |
| 624 | 20241129 | 091000 | 2357100600 | 48750 | 48450 | 48800 | 48450 | 1950 |
| 625 | 20241129 | 090900 | 2262183300 | 48450 | 48400 | 48500 | 48350 | 2996 |
| 626 | 20241129 | 090800 | 2117157200 | 48350 | 48650 | 48650 | 48350 | 6746 |
| 627 | 20241129 | 090700 | 1789976500 | 48700 | 48900 | 48950 | 48650 | 4931 |
| 628 | 20241129 | 090600 | 1549495500 | 48950 | 49050 | 49100 | 48900 | 3729 |
| 629 | 20241129 | 090500 | 1366955950 | 49050 | 49000 | 49100 | 48950 | 4119 |
| 630 | 20241129 | 090400 | 1165146250 | 49050 | 49100 | 49100 | 48950 | 2002 |
| 631 | 20241129 | 090300 | 1067020950 | 49150 | 49150 | 49350 | 49100 | 2205 |
| 632 | 20241129 | 090200 | 958656550 | 49150 | 48950 | 49150 | 48950 | 2173 |
| 633 | 20241129 | 090100 | 852167950 | 48950 | 49200 | 49250 | 48900 | 6382 |
| 634 | 20241129 | 090000 | 539201150 | 49250 | 49800 | 49900 | 49200 | 10679 |