31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 3 | 20241129 | 183000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20241129 | 182900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20241129 | 182800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20241129 | 182700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20241129 | 182600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20241129 | 182500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20241129 | 182400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20241129 | 182300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20241129 | 182200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20241129 | 182100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20241129 | 182000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20241129 | 181900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20241129 | 181800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20241129 | 181700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20241129 | 181600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20241129 | 181500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20241129 | 181400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20241129 | 181300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20241129 | 181200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20241129 | 181100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20241129 | 181000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20241129 | 180900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20241129 | 180800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20241129 | 180700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20241129 | 180600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20241129 | 180500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20241129 | 180400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20241129 | 180300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20241129 | 180200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20241129 | 180100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 33 | 20241129 | 180000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20241129 | 175900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20241129 | 175800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20241129 | 175700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20241129 | 175600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20241129 | 175500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20241129 | 175400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20241129 | 175300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20241129 | 175200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20241129 | 175100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20241129 | 175000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20241129 | 174900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20241129 | 174800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20241129 | 174700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20241129 | 174600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20241129 | 174500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20241129 | 174400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20241129 | 174300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20241129 | 174200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20241129 | 174100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20241129 | 174000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20241129 | 173900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20241129 | 173800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20241129 | 173700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20241129 | 173600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20241129 | 173500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20241129 | 173400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20241129 | 173300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20241129 | 173200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20241129 | 173100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 63 | 20241129 | 173000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20241129 | 172900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20241129 | 172800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20241129 | 172700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20241129 | 172600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20241129 | 172500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20241129 | 172400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20241129 | 172300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20241129 | 172200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20241129 | 172100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20241129 | 172000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20241129 | 171900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20241129 | 171800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20241129 | 171700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20241129 | 171600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20241129 | 171500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20241129 | 171400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20241129 | 171300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20241129 | 171200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20241129 | 171100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20241129 | 171000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20241129 | 170900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20241129 | 170800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20241129 | 170700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20241129 | 170600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20241129 | 170500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20241129 | 170400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20241129 | 170300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20241129 | 170200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20241129 | 170100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 93 | 20241129 | 170000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20241129 | 165900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20241129 | 165800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20241129 | 165700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20241129 | 165600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20241129 | 165500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20241129 | 165400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20241129 | 165300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20241129 | 165200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20241129 | 165100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20241129 | 165000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20241129 | 164900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20241129 | 164800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20241129 | 164700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20241129 | 164600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20241129 | 164500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20241129 | 164400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20241129 | 164300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20241129 | 164200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20241129 | 164100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20241129 | 164000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20241129 | 163900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20241129 | 163800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20241129 | 163700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20241129 | 163600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20241129 | 163500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20241129 | 163400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20241129 | 163300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20241129 | 163200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20241129 | 163100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 123 | 20241129 | 163000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20241129 | 162900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20241129 | 162800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20241129 | 162700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20241129 | 162600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20241129 | 162500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20241129 | 162400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20241129 | 162300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20241129 | 162200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20241129 | 162100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20241129 | 162000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20241129 | 161900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20241129 | 161800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20241129 | 161700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20241129 | 161600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20241129 | 161500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20241129 | 161400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20241129 | 161300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20241129 | 161200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20241129 | 161100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20241129 | 161000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20241129 | 160900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20241129 | 160800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20241129 | 160700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20241129 | 160600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20241129 | 160500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20241129 | 160400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20241129 | 160300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20241129 | 160200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20241129 | 160100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 153 | 20241129 | 160000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20241129 | 155900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20241129 | 155800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20241129 | 155700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20241129 | 155600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20241129 | 155500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20241129 | 155400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20241129 | 155300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20241129 | 155200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20241129 | 155100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20241129 | 155000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20241129 | 154900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20241129 | 154800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20241129 | 154700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20241129 | 154600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20241129 | 154500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20241129 | 154400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20241129 | 154300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20241129 | 154200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20241129 | 154100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20241129 | 154000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20241129 | 153900 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20241129 | 153800 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20241129 | 153700 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20241129 | 153600 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20241129 | 153500 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20241129 | 153400 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20241129 | 153300 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20241129 | 153200 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20241129 | 153100 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 183 | 20241129 | 153000 | 55961463850 | 45100 | 45100 | 45100 | 45100 | 5224 |
| 184 | 20241129 | 152900 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20241129 | 152800 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20241129 | 152700 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20241129 | 152600 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20241129 | 152500 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20241129 | 152400 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20241129 | 152300 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20241129 | 152200 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20241129 | 152100 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20241129 | 152000 | 55725861450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20241129 | 151900 | 55725861450 | 45100 | 44950 | 45100 | 44950 | 1814 |
| 195 | 20241129 | 151800 | 55644209950 | 44950 | 45000 | 45000 | 44950 | 1373 |
| 196 | 20241129 | 151700 | 55582473700 | 45050 | 45050 | 45100 | 45000 | 531 |
| 197 | 20241129 | 151600 | 55558566500 | 45050 | 45100 | 45100 | 45000 | 1064 |
| 198 | 20241129 | 151500 | 55510597350 | 45100 | 45050 | 45100 | 45050 | 737 |
| 199 | 20241129 | 151400 | 55477395350 | 45050 | 45050 | 45100 | 44950 | 1318 |
| 200 | 20241129 | 151300 | 55418070750 | 45050 | 45050 | 45100 | 45050 | 340 |
| 201 | 20241129 | 151200 | 55402751900 | 45050 | 45100 | 45100 | 45000 | 894 |
| 202 | 20241129 | 151100 | 55362487950 | 45100 | 45100 | 45100 | 45050 | 380 |
| 203 | 20241129 | 151000 | 55345357750 | 45100 | 45050 | 45100 | 45000 | 801 |
| 204 | 20241129 | 150900 | 55309270750 | 45000 | 45050 | 45050 | 45000 | 336 |
| 205 | 20241129 | 150800 | 55294138850 | 45000 | 45050 | 45100 | 45000 | 332 |
| 206 | 20241129 | 150700 | 55279184850 | 45100 | 45000 | 45100 | 45000 | 707 |
| 207 | 20241129 | 150600 | 55247351350 | 45000 | 45100 | 45150 | 45000 | 1267 |
| 208 | 20241129 | 150500 | 55190232350 | 45150 | 45150 | 45200 | 45100 | 397 |
| 209 | 20241129 | 150400 | 55172304850 | 45150 | 45150 | 45150 | 45000 | 1960 |
| 210 | 20241129 | 150300 | 55083883450 | 45150 | 45150 | 45200 | 45150 | 230 |
| 211 | 20241129 | 150200 | 55073494900 | 45150 | 45200 | 45200 | 45100 | 776 |
| 212 | 20241129 | 150100 | 55038454200 | 45200 | 44950 | 45200 | 44950 | 1734 |
| 213 | 20241129 | 150000 | 54960248550 | 44950 | 44950 | 45100 | 44950 | 2266 |
| 214 | 20241129 | 145900 | 54858213650 | 44950 | 45000 | 45000 | 44850 | 500 |
| 215 | 20241129 | 145800 | 54835771350 | 45000 | 44950 | 45100 | 44850 | 1675 |
| 216 | 20241129 | 145700 | 54760480800 | 44900 | 44900 | 44950 | 44900 | 568 |
| 217 | 20241129 | 145600 | 54734976150 | 44900 | 44950 | 45000 | 44800 | 1399 |
| 218 | 20241129 | 145500 | 54672156200 | 44950 | 45050 | 45050 | 44900 | 608 |
| 219 | 20241129 | 145400 | 54644803900 | 45000 | 45000 | 45050 | 44950 | 1780 |
| 220 | 20241129 | 145300 | 54564677800 | 45000 | 44850 | 45050 | 44800 | 2448 |
| 221 | 20241129 | 145200 | 54454724000 | 44850 | 44900 | 44950 | 44600 | 1857 |
| 222 | 20241129 | 145100 | 54371709500 | 44900 | 44950 | 45000 | 44750 | 2055 |
| 223 | 20241129 | 145000 | 54279491650 | 44950 | 44950 | 45000 | 44900 | 941 |
| 224 | 20241129 | 144900 | 54237188900 | 44950 | 44900 | 45000 | 44850 | 1345 |
| 225 | 20241129 | 144800 | 54176787200 | 44900 | 45100 | 45150 | 44900 | 1680 |
| 226 | 20241129 | 144700 | 54101098850 | 45100 | 45100 | 45100 | 45050 | 1066 |
| 227 | 20241129 | 144600 | 54053033350 | 45050 | 45000 | 45150 | 45000 | 1015 |
| 228 | 20241129 | 144500 | 54007315200 | 45000 | 45000 | 45000 | 44900 | 1831 |
| 229 | 20241129 | 144400 | 53925057150 | 44950 | 45100 | 45150 | 44900 | 5181 |
| 230 | 20241129 | 144300 | 53691739800 | 45100 | 45200 | 45200 | 45100 | 2184 |
| 231 | 20241129 | 144200 | 53593103050 | 45200 | 45200 | 45300 | 45150 | 1476 |
| 232 | 20241129 | 144100 | 53526358600 | 45150 | 45250 | 45250 | 45150 | 514 |
| 233 | 20241129 | 144000 | 53503129400 | 45250 | 45250 | 45300 | 45250 | 450 |
| 234 | 20241129 | 143900 | 53482764300 | 45300 | 45250 | 45300 | 45200 | 398 |
| 235 | 20241129 | 143800 | 53464769150 | 45200 | 45250 | 45300 | 45150 | 3009 |
| 236 | 20241129 | 143700 | 53328725150 | 45300 | 45250 | 45300 | 45250 | 554 |
| 237 | 20241129 | 143600 | 53303644400 | 45250 | 45250 | 45300 | 45200 | 930 |
| 238 | 20241129 | 143500 | 53261571550 | 45300 | 45400 | 45400 | 45200 | 3557 |
| 239 | 20241129 | 143400 | 53100443750 | 45400 | 45450 | 45500 | 45400 | 657 |
| 240 | 20241129 | 143300 | 53070609600 | 45400 | 45400 | 45500 | 45350 | 1710 |
| 241 | 20241129 | 143200 | 52992913900 | 45350 | 45850 | 45850 | 45350 | 6461 |
| 242 | 20241129 | 143100 | 52698564200 | 45900 | 46000 | 46050 | 45800 | 1865 |
| 243 | 20241129 | 143000 | 52612908250 | 46050 | 45950 | 46050 | 45950 | 886 |
| 244 | 20241129 | 142900 | 52572145900 | 45950 | 45950 | 45950 | 45900 | 267 |
| 245 | 20241129 | 142800 | 52559878400 | 45900 | 45900 | 45950 | 45900 | 259 |
| 246 | 20241129 | 142700 | 52547981700 | 45950 | 45850 | 45950 | 45850 | 327 |
| 247 | 20241129 | 142600 | 52532973450 | 45850 | 45800 | 45900 | 45800 | 128 |
| 248 | 20241129 | 142500 | 52527105500 | 45850 | 45800 | 45850 | 45800 | 389 |
| 249 | 20241129 | 142400 | 52509285100 | 45850 | 45850 | 45850 | 45800 | 107 |
| 250 | 20241129 | 142300 | 52504379250 | 45800 | 45800 | 45850 | 45800 | 329 |
| 251 | 20241129 | 142200 | 52489307850 | 45850 | 45800 | 45900 | 45800 | 202 |
| 252 | 20241129 | 142100 | 52480048950 | 45800 | 45700 | 45900 | 45650 | 787 |
| 253 | 20241129 | 142000 | 52444025050 | 45750 | 45850 | 45850 | 45750 | 242 |
| 254 | 20241129 | 141900 | 52432946500 | 45800 | 45900 | 45900 | 45800 | 424 |
| 255 | 20241129 | 141800 | 52413507650 | 45950 | 45900 | 45950 | 45850 | 449 |
| 256 | 20241129 | 141700 | 52392900050 | 45900 | 45850 | 45900 | 45800 | 429 |
| 257 | 20241129 | 141600 | 52373228800 | 45900 | 45750 | 45900 | 45700 | 482 |
| 258 | 20241129 | 141500 | 52351144100 | 45750 | 45750 | 45800 | 45650 | 1578 |
| 259 | 20241129 | 141400 | 52279015400 | 45800 | 45850 | 45850 | 45750 | 1664 |
| 260 | 20241129 | 141300 | 52202844100 | 45850 | 45850 | 45900 | 45700 | 881 |
| 261 | 20241129 | 141200 | 52162492700 | 45800 | 45900 | 45900 | 45800 | 528 |
| 262 | 20241129 | 141100 | 52138301850 | 45900 | 45800 | 45950 | 45750 | 1235 |
| 263 | 20241129 | 141000 | 52081698150 | 45750 | 45800 | 45950 | 45650 | 2280 |
| 264 | 20241129 | 140900 | 51977407900 | 45800 | 46050 | 46050 | 45800 | 3471 |
| 265 | 20241129 | 140800 | 51818146600 | 46000 | 46000 | 46100 | 46000 | 1322 |
| 266 | 20241129 | 140700 | 51757328400 | 46000 | 46200 | 46200 | 46000 | 357 |
| 267 | 20241129 | 140600 | 51740898350 | 45900 | 46200 | 46250 | 45900 | 3141 |
| 268 | 20241129 | 140500 | 51596344700 | 46250 | 46200 | 46250 | 46200 | 288 |
| 269 | 20241129 | 140400 | 51583035600 | 46200 | 46150 | 46250 | 46150 | 218 |
| 270 | 20241129 | 140300 | 51572973550 | 46100 | 46100 | 46150 | 46050 | 398 |
| 271 | 20241129 | 140200 | 51554623000 | 46100 | 46250 | 46300 | 46050 | 897 |
| 272 | 20241129 | 140100 | 51513238250 | 46250 | 46250 | 46300 | 46200 | 735 |
| 273 | 20241129 | 140000 | 51479264150 | 46200 | 46250 | 46250 | 46200 | 216 |
| 274 | 20241129 | 135900 | 51469274500 | 46300 | 46350 | 46350 | 46250 | 529 |
| 275 | 20241129 | 135800 | 51444779400 | 46350 | 46300 | 46500 | 46250 | 3175 |
| 276 | 20241129 | 135700 | 51297500400 | 46250 | 46200 | 46300 | 46150 | 983 |
| 277 | 20241129 | 135600 | 51252077950 | 46150 | 46100 | 46200 | 46050 | 2243 |
| 278 | 20241129 | 135500 | 51148621450 | 46050 | 45900 | 46150 | 45850 | 1630 |
| 279 | 20241129 | 135400 | 51073682850 | 45900 | 46000 | 46050 | 45850 | 3081 |
| 280 | 20241129 | 135300 | 50932120250 | 46050 | 46150 | 46150 | 46050 | 988 |
| 281 | 20241129 | 135200 | 50886602200 | 46150 | 46150 | 46200 | 46050 | 624 |
| 282 | 20241129 | 135100 | 50857812200 | 46150 | 46150 | 46150 | 46050 | 922 |
| 283 | 20241129 | 135000 | 50815330950 | 46150 | 46150 | 46200 | 46100 | 517 |
| 284 | 20241129 | 134900 | 50791464350 | 46200 | 46200 | 46250 | 46150 | 585 |
| 285 | 20241129 | 134800 | 50764437350 | 46200 | 46050 | 46250 | 46000 | 1422 |
| 286 | 20241129 | 134700 | 50698848450 | 46000 | 46100 | 46100 | 46000 | 2026 |
| 287 | 20241129 | 134600 | 50605623600 | 46100 | 46100 | 46150 | 46050 | 752 |
| 288 | 20241129 | 134500 | 50570980050 | 46100 | 46100 | 46150 | 46050 | 658 |
| 289 | 20241129 | 134400 | 50540649600 | 46100 | 46200 | 46200 | 45900 | 6111 |
| 290 | 20241129 | 134300 | 50259541700 | 46200 | 46300 | 46350 | 46150 | 5101 |
| 291 | 20241129 | 134200 | 50023708400 | 46350 | 46350 | 46400 | 46350 | 834 |
| 292 | 20241129 | 134100 | 49985045500 | 46300 | 46400 | 46450 | 46300 | 954 |
| 293 | 20241129 | 134000 | 49940816600 | 46350 | 46350 | 46400 | 46300 | 713 |
| 294 | 20241129 | 133900 | 49907778200 | 46350 | 46400 | 46500 | 46350 | 1340 |
| 295 | 20241129 | 133800 | 49845587250 | 46400 | 46300 | 46400 | 46250 | 2236 |
| 296 | 20241129 | 133700 | 49742113600 | 46300 | 46400 | 46500 | 46300 | 2306 |
| 297 | 20241129 | 133600 | 49635208700 | 46400 | 46650 | 46700 | 46350 | 6925 |
| 298 | 20241129 | 133500 | 49313213250 | 46700 | 46850 | 46850 | 46650 | 1303 |
| 299 | 20241129 | 133400 | 49252317550 | 46850 | 46850 | 46900 | 46800 | 344 |
| 300 | 20241129 | 133300 | 49236204300 | 46900 | 46800 | 46900 | 46800 | 252 |
| 301 | 20241129 | 133200 | 49224397850 | 46800 | 46800 | 46850 | 46750 | 329 |
| 302 | 20241129 | 133100 | 49208995050 | 46800 | 46800 | 46850 | 46800 | 369 |
| 303 | 20241129 | 133000 | 49191711800 | 46800 | 46750 | 46850 | 46700 | 225 |
| 304 | 20241129 | 132900 | 49181190300 | 46900 | 46900 | 46950 | 46700 | 934 |
| 305 | 20241129 | 132800 | 49137473750 | 46950 | 46900 | 46950 | 46900 | 694 |
| 306 | 20241129 | 132700 | 49104919800 | 46900 | 46950 | 46950 | 46900 | 138 |
| 307 | 20241129 | 132600 | 49098442250 | 46950 | 47000 | 47000 | 46950 | 581 |
| 308 | 20241129 | 132500 | 49071150050 | 46950 | 46900 | 46950 | 46750 | 973 |
| 309 | 20241129 | 132400 | 49025583700 | 46850 | 46900 | 46900 | 46850 | 149 |
| 310 | 20241129 | 132300 | 49018598700 | 46900 | 46900 | 46950 | 46900 | 95 |
| 311 | 20241129 | 132200 | 49014140800 | 46900 | 47000 | 47000 | 46850 | 139 |
| 312 | 20241129 | 132100 | 49007625450 | 47000 | 47000 | 47000 | 46900 | 762 |
| 313 | 20241129 | 132000 | 48971878050 | 46900 | 46900 | 46950 | 46900 | 426 |
| 314 | 20241129 | 131900 | 48951887400 | 46950 | 46750 | 47000 | 46750 | 1106 |
| 315 | 20241129 | 131800 | 48900023250 | 46800 | 46700 | 46800 | 46650 | 497 |
| 316 | 20241129 | 131700 | 48876795250 | 46700 | 46650 | 46700 | 46600 | 452 |
| 317 | 20241129 | 131600 | 48855693250 | 46600 | 46650 | 46700 | 46600 | 710 |
| 318 | 20241129 | 131500 | 48822595800 | 46600 | 46700 | 46750 | 46600 | 2252 |
| 319 | 20241129 | 131400 | 48717522900 | 46700 | 46850 | 46900 | 46700 | 2051 |
| 320 | 20241129 | 131300 | 48621512750 | 46800 | 46850 | 46850 | 46800 | 250 |
| 321 | 20241129 | 131200 | 48609806550 | 46850 | 46750 | 46900 | 46750 | 434 |
| 322 | 20241129 | 131100 | 48589490000 | 46750 | 46850 | 46850 | 46750 | 553 |
| 323 | 20241129 | 131000 | 48563600300 | 46800 | 46800 | 46850 | 46800 | 156 |
| 324 | 20241129 | 130900 | 48556294850 | 46850 | 46800 | 46900 | 46700 | 292 |
| 325 | 20241129 | 130800 | 48542621800 | 46750 | 46800 | 46850 | 46650 | 1399 |
| 326 | 20241129 | 130700 | 48477246050 | 46850 | 46750 | 46850 | 46700 | 406 |
| 327 | 20241129 | 130600 | 48458244850 | 46750 | 46500 | 46750 | 46500 | 2350 |
| 328 | 20241129 | 130500 | 48348642600 | 46500 | 46600 | 46600 | 46500 | 638 |
| 329 | 20241129 | 130400 | 48318947900 | 46600 | 46650 | 46650 | 46400 | 4233 |
| 330 | 20241129 | 130300 | 48121960350 | 46650 | 46850 | 46850 | 46500 | 8918 |
| 331 | 20241129 | 130200 | 47705927250 | 46850 | 46950 | 46950 | 46800 | 2093 |
| 332 | 20241129 | 130100 | 47607889250 | 46850 | 47050 | 47050 | 46850 | 972 |
| 333 | 20241129 | 130000 | 47562307500 | 47000 | 47000 | 47050 | 47000 | 392 |
| 334 | 20241129 | 125900 | 47543880100 | 47050 | 47000 | 47100 | 47000 | 570 |
| 335 | 20241129 | 125800 | 47517068400 | 47100 | 46900 | 47100 | 46850 | 1055 |
| 336 | 20241129 | 125700 | 47467491650 | 46900 | 46900 | 47000 | 46850 | 2002 |
| 337 | 20241129 | 125600 | 47373561100 | 46950 | 47050 | 47100 | 46850 | 3359 |
| 338 | 20241129 | 125500 | 47216004050 | 47050 | 47050 | 47100 | 46850 | 8911 |
| 339 | 20241129 | 125400 | 46797461300 | 47050 | 47150 | 47200 | 47050 | 2783 |
| 340 | 20241129 | 125300 | 46666361100 | 47150 | 47200 | 47250 | 47150 | 417 |
| 341 | 20241129 | 125200 | 46646688800 | 47250 | 47250 | 47250 | 47150 | 272 |
| 342 | 20241129 | 125100 | 46633852300 | 47250 | 47200 | 47250 | 47150 | 998 |
| 343 | 20241129 | 125000 | 46586776250 | 47150 | 47300 | 47300 | 47150 | 2218 |
| 344 | 20241129 | 124900 | 46482064350 | 47250 | 47300 | 47350 | 47250 | 803 |
| 345 | 20241129 | 124800 | 46444070000 | 47300 | 47250 | 47350 | 47250 | 462 |
| 346 | 20241129 | 124700 | 46422223900 | 47250 | 47250 | 47400 | 47200 | 1100 |
| 347 | 20241129 | 124600 | 46370226300 | 47200 | 47450 | 47500 | 47200 | 2028 |
| 348 | 20241129 | 124500 | 46274381350 | 47350 | 47600 | 47650 | 47350 | 3463 |
| 349 | 20241129 | 124400 | 46109850200 | 47600 | 47550 | 47600 | 47500 | 1001 |
| 350 | 20241129 | 124300 | 46062231550 | 47500 | 47600 | 47600 | 47450 | 1031 |
| 351 | 20241129 | 124200 | 46013211400 | 47650 | 47300 | 47650 | 47300 | 2326 |
| 352 | 20241129 | 124100 | 45902709100 | 47250 | 47200 | 47300 | 47200 | 582 |
| 353 | 20241129 | 124000 | 45875216300 | 47200 | 47300 | 47350 | 47150 | 2021 |
| 354 | 20241129 | 123900 | 45779802400 | 47300 | 47300 | 47350 | 47200 | 489 |
| 355 | 20241129 | 123800 | 45756694950 | 47300 | 47450 | 47500 | 47250 | 2453 |
| 356 | 20241129 | 123700 | 45640600100 | 47500 | 47600 | 47600 | 47500 | 563 |
| 357 | 20241129 | 123600 | 45613836550 | 47600 | 47700 | 47700 | 47500 | 1152 |
| 358 | 20241129 | 123500 | 45559021250 | 47700 | 47650 | 47850 | 47600 | 3348 |
| 359 | 20241129 | 123400 | 45399254900 | 47650 | 47550 | 47650 | 47550 | 994 |
| 360 | 20241129 | 123300 | 45351949650 | 47600 | 47500 | 47600 | 47450 | 549 |
| 361 | 20241129 | 123200 | 45325859250 | 47500 | 47500 | 47500 | 47450 | 337 |
| 362 | 20241129 | 123100 | 45309856650 | 47450 | 47450 | 47500 | 47400 | 232 |
| 363 | 20241129 | 123000 | 45298852750 | 47400 | 47400 | 47450 | 47400 | 441 |
| 364 | 20241129 | 122900 | 45277944100 | 47450 | 47400 | 47450 | 47400 | 589 |
| 365 | 20241129 | 122800 | 45250002250 | 47450 | 47500 | 47550 | 47400 | 222 |
| 366 | 20241129 | 122700 | 45239460800 | 47500 | 47450 | 47550 | 47400 | 850 |
| 367 | 20241129 | 122600 | 45199110950 | 47450 | 47400 | 47500 | 47400 | 566 |
| 368 | 20241129 | 122500 | 45172257750 | 47400 | 47400 | 47500 | 47300 | 543 |
| 369 | 20241129 | 122400 | 45146518800 | 47350 | 47250 | 47350 | 47150 | 1478 |
| 370 | 20241129 | 122300 | 45076709650 | 47300 | 47200 | 47300 | 47150 | 2803 |
| 371 | 20241129 | 122200 | 44944379200 | 47200 | 47300 | 47400 | 47200 | 885 |
| 372 | 20241129 | 122100 | 44902562050 | 47300 | 47400 | 47400 | 47300 | 447 |
| 373 | 20241129 | 122000 | 44881396550 | 47350 | 47300 | 47400 | 47300 | 149 |
| 374 | 20241129 | 121900 | 44874346950 | 47300 | 47550 | 47550 | 47300 | 633 |
| 375 | 20241129 | 121800 | 44844339350 | 47550 | 47350 | 47550 | 47300 | 1442 |
| 376 | 20241129 | 121700 | 44775980150 | 47350 | 47350 | 47350 | 47200 | 1199 |
| 377 | 20241129 | 121600 | 44719325300 | 47400 | 47250 | 47400 | 47250 | 1172 |
| 378 | 20241129 | 121500 | 44663920600 | 47300 | 47400 | 47400 | 47300 | 869 |
| 379 | 20241129 | 121400 | 44622793950 | 47450 | 47550 | 47550 | 47400 | 743 |
| 380 | 20241129 | 121300 | 44587523500 | 47500 | 47700 | 47700 | 47500 | 1954 |
| 381 | 20241129 | 121200 | 44494575800 | 47700 | 47500 | 47700 | 47500 | 1004 |
| 382 | 20241129 | 121100 | 44446792250 | 47500 | 47450 | 47500 | 47400 | 590 |
| 383 | 20241129 | 121000 | 44418806650 | 47400 | 47350 | 47500 | 47350 | 935 |
| 384 | 20241129 | 120900 | 44374462150 | 47400 | 47450 | 47450 | 47300 | 713 |
| 385 | 20241129 | 120800 | 44340696000 | 47450 | 47400 | 47450 | 47400 | 157 |
| 386 | 20241129 | 120700 | 44333246950 | 47400 | 47400 | 47450 | 47350 | 232 |
| 387 | 20241129 | 120600 | 44322249550 | 47400 | 47550 | 47550 | 47350 | 447 |
| 388 | 20241129 | 120500 | 44301059800 | 47500 | 47400 | 47550 | 47350 | 843 |
| 389 | 20241129 | 120400 | 44261077550 | 47450 | 47400 | 47550 | 47300 | 562 |
| 390 | 20241129 | 120300 | 44234415500 | 47300 | 47300 | 47450 | 47200 | 1413 |
| 391 | 20241129 | 120200 | 44167578450 | 47350 | 47350 | 47450 | 47300 | 706 |
| 392 | 20241129 | 120100 | 44134153800 | 47350 | 47350 | 47450 | 47200 | 2946 |
| 393 | 20241129 | 120000 | 43994824750 | 47400 | 47350 | 47450 | 47200 | 2291 |
| 394 | 20241129 | 115900 | 43886456950 | 47300 | 47400 | 47400 | 47300 | 1665 |
| 395 | 20241129 | 115800 | 43807646350 | 47450 | 47400 | 47500 | 47350 | 1386 |
| 396 | 20241129 | 115700 | 43741957050 | 47400 | 47700 | 47700 | 47400 | 1812 |
| 397 | 20241129 | 115600 | 43655790200 | 47750 | 47600 | 47800 | 47550 | 955 |
| 398 | 20241129 | 115500 | 43610238650 | 47650 | 47550 | 47650 | 47550 | 525 |
| 399 | 20241129 | 115400 | 43585241050 | 47600 | 47400 | 47700 | 47350 | 1699 |
| 400 | 20241129 | 115300 | 43504604400 | 47450 | 47450 | 47500 | 47400 | 495 |
| 401 | 20241129 | 115200 | 43481114050 | 47400 | 47400 | 47550 | 47350 | 2183 |
| 402 | 20241129 | 115100 | 43377610050 | 47400 | 47550 | 47550 | 47350 | 3269 |
| 403 | 20241129 | 115000 | 43222599600 | 47550 | 47700 | 47700 | 47500 | 910 |
| 404 | 20241129 | 114900 | 43179296050 | 47700 | 47800 | 47800 | 47600 | 1886 |
| 405 | 20241129 | 114800 | 43089333400 | 47800 | 47850 | 47900 | 47750 | 2451 |
| 406 | 20241129 | 114700 | 42972077500 | 47850 | 47700 | 47950 | 47700 | 4680 |
| 407 | 20241129 | 114600 | 42748427650 | 47700 | 47400 | 47800 | 47350 | 2635 |
| 408 | 20241129 | 114500 | 42623080950 | 47450 | 47450 | 47450 | 47350 | 2246 |
| 409 | 20241129 | 114400 | 42516623400 | 47450 | 47450 | 47550 | 47350 | 1540 |
| 410 | 20241129 | 114300 | 42443625900 | 47550 | 47500 | 47550 | 47350 | 2788 |
| 411 | 20241129 | 114200 | 42311385350 | 47500 | 47500 | 47550 | 47300 | 8453 |
| 412 | 20241129 | 114100 | 41910641300 | 47550 | 47550 | 47600 | 47500 | 2790 |
| 413 | 20241129 | 114000 | 41777976400 | 47500 | 47450 | 47800 | 47400 | 8633 |
| 414 | 20241129 | 113900 | 41367384600 | 47500 | 48150 | 48250 | 47500 | 22810 |
| 415 | 20241129 | 113800 | 40276757850 | 48150 | 48500 | 48500 | 48100 | 5038 |
| 416 | 20241129 | 113700 | 40033828600 | 48400 | 48450 | 48650 | 48400 | 3770 |
| 417 | 20241129 | 113600 | 39850912200 | 48550 | 48850 | 48900 | 48150 | 11625 |
| 418 | 20241129 | 113500 | 39288280050 | 48750 | 49200 | 49250 | 48550 | 10203 |
| 419 | 20241129 | 113400 | 38790139350 | 49200 | 48900 | 49600 | 48850 | 21590 |
| 420 | 20241129 | 113300 | 37725506500 | 48900 | 48800 | 48950 | 48700 | 1459 |
| 421 | 20241129 | 113200 | 37654218200 | 48850 | 48800 | 48950 | 48650 | 3539 |
| 422 | 20241129 | 113100 | 37481500500 | 48850 | 48800 | 49200 | 48750 | 10993 |
| 423 | 20241129 | 113000 | 36942753850 | 48750 | 48750 | 49000 | 48700 | 7074 |
| 424 | 20241129 | 112900 | 36597076800 | 48800 | 48350 | 48800 | 48350 | 1671 |
| 425 | 20241129 | 112800 | 36515866600 | 48500 | 48450 | 48600 | 48250 | 2147 |
| 426 | 20241129 | 112700 | 36411986200 | 48450 | 48550 | 48650 | 48450 | 2594 |
| 427 | 20241129 | 112600 | 36286021700 | 48550 | 48500 | 48750 | 48500 | 1148 |
| 428 | 20241129 | 112500 | 36230199250 | 48500 | 48800 | 48850 | 48450 | 2317 |
| 429 | 20241129 | 112400 | 36117310850 | 48800 | 48750 | 48850 | 48700 | 2446 |
| 430 | 20241129 | 112300 | 35997952050 | 48800 | 48350 | 48800 | 48350 | 2830 |
| 431 | 20241129 | 112200 | 35860413550 | 48400 | 48650 | 48650 | 48350 | 1241 |
| 432 | 20241129 | 112100 | 35800233800 | 48600 | 48900 | 49050 | 48300 | 10174 |
| 433 | 20241129 | 112000 | 35304238550 | 48950 | 48700 | 49000 | 48600 | 7204 |
| 434 | 20241129 | 111900 | 34952060800 | 48700 | 48700 | 48750 | 48650 | 1295 |
| 435 | 20241129 | 111800 | 34888982550 | 48750 | 48500 | 48900 | 48400 | 4794 |
| 436 | 20241129 | 111700 | 34655325600 | 48500 | 48850 | 48900 | 48500 | 5940 |
| 437 | 20241129 | 111600 | 34365783300 | 48900 | 48200 | 48900 | 48100 | 11889 |
| 438 | 20241129 | 111500 | 33789058650 | 48200 | 48150 | 48250 | 48100 | 2080 |
| 439 | 20241129 | 111400 | 33688922050 | 48150 | 48450 | 48500 | 48050 | 5973 |
| 440 | 20241129 | 111300 | 33401083900 | 48500 | 48300 | 48500 | 48200 | 2618 |
| 441 | 20241129 | 111200 | 33274553100 | 48350 | 48350 | 48400 | 48250 | 3538 |
| 442 | 20241129 | 111100 | 33103602400 | 48400 | 48200 | 48400 | 48150 | 3917 |
| 443 | 20241129 | 111000 | 32914663750 | 48200 | 48500 | 48500 | 48150 | 8005 |
| 444 | 20241129 | 110900 | 32528216750 | 48450 | 48500 | 48550 | 48400 | 2620 |
| 445 | 20241129 | 110800 | 32401248400 | 48500 | 48550 | 48600 | 48500 | 2101 |
| 446 | 20241129 | 110700 | 32299267950 | 48600 | 48850 | 48950 | 48550 | 3068 |
| 447 | 20241129 | 110600 | 32149556700 | 48850 | 48550 | 48850 | 48450 | 6586 |
| 448 | 20241129 | 110500 | 31829633750 | 48550 | 48600 | 48850 | 48550 | 3605 |
| 449 | 20241129 | 110400 | 31654240200 | 48700 | 49000 | 49050 | 48500 | 7272 |
| 450 | 20241129 | 110300 | 31300344100 | 49050 | 49200 | 49200 | 48850 | 4821 |
| 451 | 20241129 | 110200 | 31063934900 | 49250 | 48750 | 49250 | 48550 | 14373 |
| 452 | 20241129 | 110100 | 30360924350 | 48750 | 48650 | 48800 | 48450 | 6385 |
| 453 | 20241129 | 110000 | 30050338300 | 48700 | 48300 | 48700 | 48300 | 6573 |
| 454 | 20241129 | 105900 | 29731549950 | 48350 | 48700 | 48700 | 48300 | 7559 |
| 455 | 20241129 | 105800 | 29365534100 | 48700 | 48750 | 48800 | 48350 | 12658 |
| 456 | 20241129 | 105700 | 28751368300 | 48700 | 48900 | 48950 | 48500 | 10800 |
| 457 | 20241129 | 105600 | 28225646350 | 48900 | 49200 | 49550 | 48800 | 12871 |
| 458 | 20241129 | 105500 | 27591982250 | 49200 | 48650 | 49550 | 48650 | 13506 |
| 459 | 20241129 | 105400 | 26926767300 | 48700 | 48950 | 49300 | 48650 | 12161 |
| 460 | 20241129 | 105300 | 26330459150 | 48950 | 48850 | 49150 | 48700 | 6897 |
| 461 | 20241129 | 105200 | 25992537400 | 48650 | 48900 | 49000 | 48600 | 7967 |
| 462 | 20241129 | 105100 | 25604187300 | 48900 | 49100 | 49200 | 48600 | 8665 |
| 463 | 20241129 | 105000 | 25180948350 | 49050 | 49150 | 49500 | 49050 | 14658 |
| 464 | 20241129 | 104900 | 24458051750 | 49200 | 49200 | 49250 | 48750 | 7789 |
| 465 | 20241129 | 104800 | 24076043800 | 49250 | 48850 | 49600 | 48350 | 30124 |
| 466 | 20241129 | 104700 | 22598459750 | 48850 | 48950 | 49350 | 48850 | 12189 |
| 467 | 20241129 | 104600 | 21999924750 | 48950 | 49500 | 49500 | 48900 | 24209 |
| 468 | 20241129 | 104500 | 20809659300 | 49500 | 49700 | 50200 | 49400 | 41077 |
| 469 | 20241129 | 104400 | 18767091950 | 49700 | 49200 | 49800 | 49200 | 29220 |
| 470 | 20241129 | 104300 | 17318170050 | 49200 | 49450 | 49850 | 49050 | 31205 |
| 471 | 20241129 | 104200 | 15774352850 | 49450 | 49250 | 50000 | 49200 | 76838 |
| 472 | 20241129 | 104100 | 11957616750 | 49250 | 48950 | 49450 | 48900 | 32675 |
| 473 | 20241129 | 104000 | 10352171450 | 48600 | 48600 | 48600 | 48600 | 0 |
| 474 | 20241129 | 103900 | 10352171450 | 48600 | 47850 | 48600 | 47750 | 35583 |
| 475 | 20241129 | 103800 | 8636163350 | 48050 | 46650 | 48400 | 46650 | 41304 |
| 476 | 20241129 | 103700 | 6668860650 | 46750 | 46850 | 46850 | 46650 | 3157 |
| 477 | 20241129 | 103600 | 6521146100 | 46800 | 46450 | 46850 | 46450 | 6013 |
| 478 | 20241129 | 103500 | 6240350000 | 46650 | 46100 | 46650 | 46100 | 4363 |
| 479 | 20241129 | 103400 | 6037868150 | 46200 | 46300 | 46350 | 46050 | 2115 |
| 480 | 20241129 | 103300 | 5940212050 | 46300 | 46250 | 46350 | 46200 | 1332 |
| 481 | 20241129 | 103200 | 5878585300 | 46250 | 46350 | 46400 | 46250 | 2487 |
| 482 | 20241129 | 103100 | 5763366600 | 46300 | 46450 | 46550 | 46250 | 3597 |
| 483 | 20241129 | 103000 | 5596297350 | 46450 | 46350 | 46650 | 46200 | 7123 |
| 484 | 20241129 | 102900 | 5265616550 | 46300 | 46100 | 46350 | 46100 | 6974 |
| 485 | 20241129 | 102800 | 4943325350 | 46100 | 45800 | 46100 | 45700 | 3151 |
| 486 | 20241129 | 102700 | 4798798650 | 45800 | 45950 | 46100 | 45750 | 2080 |
| 487 | 20241129 | 102600 | 4703152200 | 45950 | 45800 | 45950 | 45650 | 4355 |
| 488 | 20241129 | 102500 | 4503798400 | 45800 | 45850 | 45950 | 45750 | 2267 |
| 489 | 20241129 | 102400 | 4399849700 | 45900 | 46100 | 46150 | 45700 | 5200 |
| 490 | 20241129 | 102300 | 4160762100 | 46100 | 45500 | 46150 | 45500 | 7631 |
| 491 | 20241129 | 102200 | 3810781200 | 45350 | 45650 | 45650 | 45250 | 2185 |
| 492 | 20241129 | 102100 | 3711549200 | 45650 | 45550 | 45700 | 45550 | 2183 |
| 493 | 20241129 | 102000 | 3611934500 | 45550 | 45550 | 45650 | 45400 | 5256 |
| 494 | 20241129 | 101900 | 3372751300 | 45450 | 45400 | 45700 | 45400 | 4221 |
| 495 | 20241129 | 101800 | 3180431700 | 45450 | 45200 | 45450 | 45150 | 5449 |
| 496 | 20241129 | 101700 | 2933585050 | 45200 | 45200 | 45200 | 45050 | 1508 |
| 497 | 20241129 | 101600 | 2865468500 | 45200 | 45000 | 45200 | 44950 | 3097 |
| 498 | 20241129 | 101500 | 2725810450 | 45000 | 44900 | 45000 | 44850 | 1010 |
| 499 | 20241129 | 101400 | 2680400200 | 44900 | 44800 | 44950 | 44800 | 1144 |
| 500 | 20241129 | 101300 | 2629057050 | 44800 | 44850 | 44850 | 44800 | 204 |
| 501 | 20241129 | 101200 | 2619914600 | 44850 | 44800 | 44850 | 44800 | 551 |
| 502 | 20241129 | 101100 | 2595213050 | 44850 | 44650 | 44850 | 44650 | 221 |
| 503 | 20241129 | 101000 | 2585317150 | 44550 | 44700 | 44800 | 44550 | 745 |
| 504 | 20241129 | 100900 | 2552023800 | 44750 | 44550 | 44750 | 44550 | 357 |
| 505 | 20241129 | 100800 | 2536080650 | 44550 | 44250 | 44550 | 44250 | 122 |
| 506 | 20241129 | 100700 | 2530653850 | 44350 | 44100 | 44350 | 44100 | 277 |
| 507 | 20241129 | 100600 | 2518385200 | 44100 | 44050 | 44100 | 44050 | 92 |
| 508 | 20241129 | 100500 | 2514330700 | 44100 | 44200 | 44200 | 44100 | 245 |
| 509 | 20241129 | 100400 | 2503525200 | 44100 | 44100 | 44100 | 44050 | 204 |
| 510 | 20241129 | 100300 | 2494534950 | 44100 | 44250 | 44250 | 44000 | 407 |
| 511 | 20241129 | 100200 | 2476592250 | 44250 | 44350 | 44450 | 44250 | 211 |
| 512 | 20241129 | 100100 | 2467243400 | 44350 | 44500 | 44550 | 44350 | 472 |
| 513 | 20241129 | 100000 | 2446257250 | 44600 | 44600 | 44600 | 44400 | 229 |
| 514 | 20241129 | 095900 | 2436059200 | 44600 | 44350 | 44700 | 44350 | 1056 |
| 515 | 20241129 | 095800 | 2389067050 | 44350 | 44300 | 44400 | 44300 | 384 |
| 516 | 20241129 | 095700 | 2372037050 | 44250 | 44100 | 44250 | 44000 | 474 |
| 517 | 20241129 | 095600 | 2351104600 | 44100 | 44150 | 44150 | 44100 | 460 |
| 518 | 20241129 | 095500 | 2330817250 | 44150 | 44000 | 44200 | 44000 | 108 |
| 519 | 20241129 | 095400 | 2326053500 | 44100 | 44000 | 44100 | 44000 | 33 |
| 520 | 20241129 | 095300 | 2324598500 | 44100 | 44200 | 44200 | 44100 | 55 |
| 521 | 20241129 | 095200 | 2322169800 | 44000 | 44250 | 44250 | 44000 | 190 |
| 522 | 20241129 | 095100 | 2313800000 | 44250 | 44300 | 44300 | 44000 | 89 |
| 523 | 20241129 | 095000 | 2309866600 | 44250 | 43900 | 44250 | 43900 | 152 |
| 524 | 20241129 | 094900 | 2303157650 | 44100 | 43900 | 44100 | 43850 | 495 |
| 525 | 20241129 | 094800 | 2281403450 | 43900 | 44000 | 44000 | 43900 | 373 |
| 526 | 20241129 | 094700 | 2265027200 | 43900 | 44000 | 44000 | 43900 | 289 |
| 527 | 20241129 | 094600 | 2252332100 | 43950 | 44100 | 44100 | 43950 | 29 |
| 528 | 20241129 | 094500 | 2251054700 | 43900 | 44000 | 44100 | 43850 | 416 |
| 529 | 20241129 | 094400 | 2232767400 | 44050 | 44200 | 44350 | 44050 | 639 |
| 530 | 20241129 | 094300 | 2204559400 | 44200 | 44350 | 44350 | 44200 | 447 |
| 531 | 20241129 | 094200 | 2184773950 | 44350 | 44400 | 44400 | 44200 | 781 |
| 532 | 20241129 | 094100 | 2150208550 | 44400 | 44400 | 44400 | 44250 | 1061 |
| 533 | 20241129 | 094000 | 2103159000 | 44400 | 44300 | 44400 | 44250 | 868 |
| 534 | 20241129 | 093900 | 2064652850 | 44250 | 44300 | 44300 | 44100 | 499 |
| 535 | 20241129 | 093800 | 2042594200 | 44300 | 44400 | 44400 | 44250 | 677 |
| 536 | 20241129 | 093700 | 2012601600 | 44400 | 44350 | 44400 | 44200 | 733 |
| 537 | 20241129 | 093600 | 1980139750 | 44350 | 44300 | 44400 | 44300 | 989 |
| 538 | 20241129 | 093500 | 1936298500 | 44300 | 44050 | 44350 | 43850 | 644 |
| 539 | 20241129 | 093400 | 1907785050 | 44000 | 43750 | 44000 | 43700 | 1104 |
| 540 | 20241129 | 093300 | 1859263300 | 43750 | 43950 | 43950 | 43750 | 970 |
| 541 | 20241129 | 093200 | 1816732100 | 43950 | 44050 | 44050 | 43950 | 198 |
| 542 | 20241129 | 093100 | 1808022250 | 44050 | 43800 | 44050 | 43800 | 319 |
| 543 | 20241129 | 093000 | 1794004100 | 43950 | 44000 | 44000 | 43800 | 657 |
| 544 | 20241129 | 092900 | 1765211250 | 44000 | 43850 | 44000 | 43800 | 483 |
| 545 | 20241129 | 092800 | 1744011450 | 43850 | 43700 | 43850 | 43500 | 381 |
| 546 | 20241129 | 092700 | 1727323300 | 43500 | 43350 | 43750 | 43350 | 481 |
| 547 | 20241129 | 092600 | 1706358700 | 43350 | 43450 | 43600 | 43350 | 490 |
| 548 | 20241129 | 092500 | 1685083550 | 43450 | 43550 | 43750 | 43450 | 588 |
| 549 | 20241129 | 092400 | 1659512600 | 43500 | 43400 | 43750 | 43400 | 503 |
| 550 | 20241129 | 092300 | 1637591300 | 43400 | 43450 | 43600 | 43300 | 2405 |
| 551 | 20241129 | 092200 | 1533260500 | 43450 | 43500 | 43750 | 43450 | 815 |
| 552 | 20241129 | 092100 | 1497822000 | 43500 | 43650 | 43700 | 43500 | 1282 |
| 553 | 20241129 | 092000 | 1441989750 | 43650 | 43850 | 43900 | 43600 | 3254 |
| 554 | 20241129 | 091900 | 1299796150 | 43900 | 44050 | 44100 | 43900 | 1716 |
| 555 | 20241129 | 091800 | 1224316350 | 44000 | 44150 | 44150 | 44000 | 513 |
| 556 | 20241129 | 091700 | 1201701200 | 44150 | 44250 | 44250 | 44150 | 286 |
| 557 | 20241129 | 091600 | 1189059250 | 44250 | 44100 | 44250 | 44050 | 160 |
| 558 | 20241129 | 091500 | 1181999400 | 44250 | 44100 | 44250 | 44050 | 461 |
| 559 | 20241129 | 091400 | 1161677150 | 44100 | 44150 | 44300 | 44050 | 692 |
| 560 | 20241129 | 091300 | 1131158100 | 44150 | 44350 | 44350 | 44150 | 77 |
| 561 | 20241129 | 091200 | 1127754300 | 44300 | 44200 | 44300 | 44200 | 471 |
| 562 | 20241129 | 091100 | 1106908550 | 44200 | 44050 | 44300 | 43900 | 476 |
| 563 | 20241129 | 091000 | 1085928000 | 44050 | 44200 | 44200 | 43950 | 1686 |
| 564 | 20241129 | 090900 | 1011661550 | 44200 | 44300 | 44350 | 44200 | 431 |
| 565 | 20241129 | 090800 | 992578100 | 44450 | 44900 | 44900 | 44300 | 1369 |
| 566 | 20241129 | 090700 | 931544450 | 44900 | 45150 | 45150 | 44850 | 1649 |
| 567 | 20241129 | 090600 | 857320350 | 45100 | 44800 | 45300 | 44800 | 5998 |
| 568 | 20241129 | 090500 | 587305000 | 44800 | 44300 | 44850 | 44250 | 1009 |
| 569 | 20241129 | 090400 | 542348600 | 44300 | 44300 | 44450 | 44150 | 1258 |
| 570 | 20241129 | 090300 | 486666800 | 44350 | 44300 | 44500 | 44300 | 538 |
| 571 | 20241129 | 090200 | 462786400 | 44300 | 44050 | 44500 | 44050 | 795 |
| 572 | 20241129 | 090100 | 427508750 | 44050 | 44050 | 44150 | 43650 | 4951 |
| 573 | 20241129 | 090000 | 210057400 | 44050 | 44200 | 44250 | 44000 | 4646 |