31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 3 | 20241129 | 183100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20241129 | 183000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20241129 | 182900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20241129 | 182800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20241129 | 182700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20241129 | 182600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20241129 | 182500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20241129 | 182400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20241129 | 182300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20241129 | 182200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20241129 | 182100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20241129 | 182000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20241129 | 181900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20241129 | 181800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20241129 | 181700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20241129 | 181600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20241129 | 181500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20241129 | 181400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20241129 | 181300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20241129 | 181200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20241129 | 181100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20241129 | 181000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20241129 | 180900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20241129 | 180800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20241129 | 180700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20241129 | 180600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20241129 | 180500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20241129 | 180400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20241129 | 180300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20241129 | 180200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 33 | 20241129 | 180100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20241129 | 180000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20241129 | 175900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20241129 | 175800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20241129 | 175700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20241129 | 175600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20241129 | 175500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20241129 | 175400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20241129 | 175300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20241129 | 175200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20241129 | 175100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20241129 | 175000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20241129 | 174900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20241129 | 174800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20241129 | 174700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20241129 | 174600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20241129 | 174500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20241129 | 174400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20241129 | 174300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20241129 | 174200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20241129 | 174100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20241129 | 174000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20241129 | 173900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20241129 | 173800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20241129 | 173700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20241129 | 173600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20241129 | 173500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20241129 | 173400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20241129 | 173300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20241129 | 173200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 63 | 20241129 | 173100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20241129 | 173000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20241129 | 172900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20241129 | 172800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20241129 | 172700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20241129 | 172600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20241129 | 172500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20241129 | 172400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20241129 | 172300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20241129 | 172200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20241129 | 172100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20241129 | 172000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20241129 | 171900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20241129 | 171800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20241129 | 171700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20241129 | 171600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20241129 | 171500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20241129 | 171400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20241129 | 171300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20241129 | 171200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20241129 | 171100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20241129 | 171000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20241129 | 170900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20241129 | 170800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20241129 | 170700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20241129 | 170600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20241129 | 170500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20241129 | 170400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20241129 | 170300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20241129 | 170200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 93 | 20241129 | 170100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20241129 | 170000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20241129 | 165900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20241129 | 165800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20241129 | 165700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20241129 | 165600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20241129 | 165500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20241129 | 165400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20241129 | 165300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20241129 | 165200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20241129 | 165100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20241129 | 165000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20241129 | 164900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20241129 | 164800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20241129 | 164700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20241129 | 164600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20241129 | 164500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20241129 | 164400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20241129 | 164300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20241129 | 164200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20241129 | 164100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20241129 | 164000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20241129 | 163900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20241129 | 163800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20241129 | 163700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20241129 | 163600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20241129 | 163500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20241129 | 163400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20241129 | 163300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20241129 | 163200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 123 | 20241129 | 163100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20241129 | 163000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20241129 | 162900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20241129 | 162800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20241129 | 162700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20241129 | 162600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20241129 | 162500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20241129 | 162400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20241129 | 162300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20241129 | 162200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20241129 | 162100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20241129 | 162000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20241129 | 161900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20241129 | 161800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20241129 | 161700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20241129 | 161600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20241129 | 161500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20241129 | 161400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20241129 | 161300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20241129 | 161200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20241129 | 161100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20241129 | 161000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20241129 | 160900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20241129 | 160800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20241129 | 160700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20241129 | 160600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20241129 | 160500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20241129 | 160400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20241129 | 160300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20241129 | 160200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 153 | 20241129 | 160100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20241129 | 160000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20241129 | 155900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20241129 | 155800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20241129 | 155700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20241129 | 155600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20241129 | 155500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20241129 | 155400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20241129 | 155300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20241129 | 155200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20241129 | 155100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20241129 | 155000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20241129 | 154900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20241129 | 154800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20241129 | 154700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20241129 | 154600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20241129 | 154500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20241129 | 154400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20241129 | 154300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20241129 | 154200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20241129 | 154100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20241129 | 154000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20241129 | 153900 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20241129 | 153800 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20241129 | 153700 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20241129 | 153600 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20241129 | 153500 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20241129 | 153400 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20241129 | 153300 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20241129 | 153200 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 183 | 20241129 | 153100 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20241129 | 153000 | 13524319350 | 29900 | 29900 | 29900 | 29900 | 22086 |
| 185 | 20241129 | 152900 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20241129 | 152800 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20241129 | 152700 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20241129 | 152600 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20241129 | 152500 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20241129 | 152400 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20241129 | 152300 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20241129 | 152200 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20241129 | 152100 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20241129 | 152000 | 12863947950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20241129 | 151900 | 12863947950 | 29900 | 29950 | 29950 | 29900 | 241 |
| 196 | 20241129 | 151800 | 12856739750 | 29950 | 30000 | 30100 | 29950 | 1315 |
| 197 | 20241129 | 151700 | 12817215550 | 30000 | 30000 | 30050 | 29950 | 1514 |
| 198 | 20241129 | 151600 | 12771789050 | 30000 | 30000 | 30050 | 30000 | 1226 |
| 199 | 20241129 | 151500 | 12734977850 | 30000 | 30000 | 30050 | 29950 | 1887 |
| 200 | 20241129 | 151400 | 12678363350 | 30000 | 30000 | 30050 | 29950 | 1207 |
| 201 | 20241129 | 151300 | 12642165150 | 30000 | 29950 | 30000 | 29900 | 1164 |
| 202 | 20241129 | 151200 | 12607289300 | 30000 | 29900 | 30000 | 29900 | 1627 |
| 203 | 20241129 | 151100 | 12558552450 | 29900 | 29900 | 29950 | 29900 | 1520 |
| 204 | 20241129 | 151000 | 12513062400 | 29950 | 30000 | 30000 | 29900 | 1197 |
| 205 | 20241129 | 150900 | 12477178450 | 29950 | 29950 | 30050 | 29900 | 2021 |
| 206 | 20241129 | 150800 | 12416578750 | 30050 | 30000 | 30050 | 29950 | 1185 |
| 207 | 20241129 | 150700 | 12381026400 | 30000 | 30000 | 30050 | 29950 | 1273 |
| 208 | 20241129 | 150600 | 12342834750 | 30000 | 29950 | 30000 | 29950 | 1561 |
| 209 | 20241129 | 150500 | 12296028000 | 29950 | 29950 | 29950 | 29900 | 1736 |
| 210 | 20241129 | 150400 | 12244078450 | 29900 | 29900 | 29950 | 29800 | 1115 |
| 211 | 20241129 | 150300 | 12210754050 | 29900 | 29900 | 29900 | 29850 | 1295 |
| 212 | 20241129 | 150200 | 12172045400 | 29900 | 29800 | 29900 | 29800 | 1168 |
| 213 | 20241129 | 150100 | 12137174950 | 29850 | 29850 | 29850 | 29800 | 271 |
| 214 | 20241129 | 150000 | 12129087750 | 29800 | 29750 | 29850 | 29750 | 1306 |
| 215 | 20241129 | 145900 | 12090164500 | 29800 | 29850 | 29900 | 29800 | 1351 |
| 216 | 20241129 | 145800 | 12049837350 | 29850 | 29800 | 29900 | 29800 | 1189 |
| 217 | 20241129 | 145700 | 12014318600 | 29850 | 29950 | 29950 | 29800 | 1218 |
| 218 | 20241129 | 145600 | 11977925450 | 29950 | 30000 | 30050 | 29900 | 1526 |
| 219 | 20241129 | 145500 | 11932196150 | 30000 | 30050 | 30050 | 29950 | 747 |
| 220 | 20241129 | 145400 | 11909783650 | 30000 | 30000 | 30100 | 30000 | 1141 |
| 221 | 20241129 | 145300 | 11875488950 | 30050 | 30100 | 30100 | 30000 | 1242 |
| 222 | 20241129 | 145200 | 11838163850 | 30100 | 30050 | 30100 | 30000 | 631 |
| 223 | 20241129 | 145100 | 11819201350 | 30050 | 30050 | 30100 | 30000 | 1165 |
| 224 | 20241129 | 145000 | 11784193450 | 30000 | 30050 | 30050 | 29950 | 1112 |
| 225 | 20241129 | 144900 | 11750811400 | 30050 | 30000 | 30100 | 29950 | 777 |
| 226 | 20241129 | 144800 | 11727471800 | 30000 | 30050 | 30100 | 30000 | 693 |
| 227 | 20241129 | 144700 | 11706649650 | 30050 | 30050 | 30050 | 30000 | 1275 |
| 228 | 20241129 | 144600 | 11668338400 | 30050 | 30000 | 30100 | 29950 | 945 |
| 229 | 20241129 | 144500 | 11639959000 | 30000 | 30000 | 30050 | 29950 | 934 |
| 230 | 20241129 | 144400 | 11611919250 | 29950 | 30100 | 30100 | 29950 | 1254 |
| 231 | 20241129 | 144300 | 11574198850 | 30100 | 30100 | 30150 | 30050 | 2530 |
| 232 | 20241129 | 144200 | 11498043600 | 30050 | 30050 | 30100 | 30000 | 1463 |
| 233 | 20241129 | 144100 | 11454106900 | 30050 | 30100 | 30150 | 30000 | 1564 |
| 234 | 20241129 | 144000 | 11407059900 | 30100 | 30050 | 30150 | 30050 | 723 |
| 235 | 20241129 | 143900 | 11385301750 | 30100 | 30100 | 30150 | 30050 | 1106 |
| 236 | 20241129 | 143800 | 11352009750 | 30100 | 30100 | 30150 | 30050 | 677 |
| 237 | 20241129 | 143700 | 11331623750 | 30150 | 30100 | 30150 | 30050 | 1169 |
| 238 | 20241129 | 143600 | 11296436300 | 30100 | 30100 | 30150 | 30050 | 1066 |
| 239 | 20241129 | 143500 | 11264350950 | 30150 | 30050 | 30150 | 30000 | 1268 |
| 240 | 20241129 | 143400 | 11226226200 | 30100 | 30050 | 30150 | 30050 | 1120 |
| 241 | 20241129 | 143300 | 11192510700 | 30050 | 30100 | 30150 | 30050 | 1035 |
| 242 | 20241129 | 143200 | 11161366700 | 30100 | 30100 | 30150 | 30050 | 1324 |
| 243 | 20241129 | 143100 | 11121509900 | 30050 | 30100 | 30150 | 30050 | 464 |
| 244 | 20241129 | 143000 | 11107543950 | 30100 | 30150 | 30200 | 30000 | 1385 |
| 245 | 20241129 | 142900 | 11065854650 | 30200 | 30150 | 30200 | 30150 | 1014 |
| 246 | 20241129 | 142800 | 11035239500 | 30150 | 30100 | 30150 | 30100 | 652 |
| 247 | 20241129 | 142700 | 11015584250 | 30100 | 30100 | 30150 | 30100 | 1550 |
| 248 | 20241129 | 142600 | 10968902200 | 30200 | 30150 | 30200 | 30100 | 1009 |
| 249 | 20241129 | 142500 | 10938489300 | 30150 | 30050 | 30150 | 30050 | 1055 |
| 250 | 20241129 | 142400 | 10906735050 | 30100 | 30150 | 30150 | 30050 | 936 |
| 251 | 20241129 | 142300 | 10878564750 | 30100 | 30100 | 30150 | 30050 | 1342 |
| 252 | 20241129 | 142200 | 10838174550 | 30100 | 30050 | 30100 | 30000 | 1202 |
| 253 | 20241129 | 142100 | 10802077100 | 30050 | 30150 | 30150 | 30000 | 1097 |
| 254 | 20241129 | 142000 | 10769094350 | 30200 | 30150 | 30200 | 30100 | 1099 |
| 255 | 20241129 | 141900 | 10735963400 | 30150 | 30200 | 30200 | 30050 | 1198 |
| 256 | 20241129 | 141800 | 10699839950 | 30200 | 30200 | 30200 | 30150 | 877 |
| 257 | 20241129 | 141700 | 10673357200 | 30200 | 30150 | 30250 | 30100 | 1081 |
| 258 | 20241129 | 141600 | 10640734600 | 30150 | 30150 | 30250 | 30100 | 803 |
| 259 | 20241129 | 141500 | 10616507200 | 30150 | 30150 | 30150 | 30100 | 1100 |
| 260 | 20241129 | 141400 | 10583342500 | 30200 | 30200 | 30250 | 30100 | 929 |
| 261 | 20241129 | 141300 | 10555294150 | 30200 | 30150 | 30200 | 30150 | 965 |
| 262 | 20241129 | 141200 | 10526159450 | 30150 | 30150 | 30200 | 30100 | 1200 |
| 263 | 20241129 | 141100 | 10489980150 | 30150 | 30150 | 30150 | 30150 | 617 |
| 264 | 20241129 | 141000 | 10471377600 | 30150 | 30200 | 30200 | 30100 | 1441 |
| 265 | 20241129 | 140900 | 10427952000 | 30200 | 30150 | 30200 | 30100 | 781 |
| 266 | 20241129 | 140800 | 10404398950 | 30150 | 30200 | 30200 | 30050 | 2272 |
| 267 | 20241129 | 140700 | 10336066750 | 30100 | 30200 | 30200 | 30100 | 1074 |
| 268 | 20241129 | 140600 | 10303666050 | 30250 | 30250 | 30250 | 30200 | 1385 |
| 269 | 20241129 | 140500 | 10261782850 | 30250 | 30200 | 30250 | 30200 | 1127 |
| 270 | 20241129 | 140400 | 10227705150 | 30250 | 30300 | 30300 | 30200 | 1443 |
| 271 | 20241129 | 140300 | 10184079100 | 30250 | 30350 | 30350 | 30250 | 1536 |
| 272 | 20241129 | 140200 | 10137497300 | 30350 | 30350 | 30350 | 30250 | 1118 |
| 273 | 20241129 | 140100 | 10103582700 | 30350 | 30300 | 30350 | 30300 | 1394 |
| 274 | 20241129 | 140000 | 10061287000 | 30350 | 30350 | 30350 | 30300 | 1178 |
| 275 | 20241129 | 135900 | 10025538600 | 30350 | 30300 | 30350 | 30250 | 1007 |
| 276 | 20241129 | 135800 | 9995006950 | 30300 | 30300 | 30300 | 30250 | 1404 |
| 277 | 20241129 | 135700 | 9952467750 | 30300 | 30250 | 30300 | 30250 | 953 |
| 278 | 20241129 | 135600 | 9923617100 | 30250 | 30300 | 30300 | 30250 | 1096 |
| 279 | 20241129 | 135500 | 9890447000 | 30300 | 30300 | 30300 | 30250 | 1189 |
| 280 | 20241129 | 135400 | 9854442450 | 30300 | 30250 | 30300 | 30200 | 821 |
| 281 | 20241129 | 135300 | 9829602800 | 30250 | 30300 | 30300 | 30200 | 1727 |
| 282 | 20241129 | 135200 | 9777371000 | 30250 | 30300 | 30300 | 30250 | 942 |
| 283 | 20241129 | 135100 | 9748828450 | 30300 | 30250 | 30300 | 30250 | 1225 |
| 284 | 20241129 | 135000 | 9711719050 | 30300 | 30300 | 30300 | 30250 | 1408 |
| 285 | 20241129 | 134900 | 9669078750 | 30300 | 30250 | 30300 | 30250 | 1321 |
| 286 | 20241129 | 134800 | 9629061150 | 30250 | 30250 | 30300 | 30200 | 1842 |
| 287 | 20241129 | 134700 | 9573324500 | 30300 | 30300 | 30300 | 30250 | 893 |
| 288 | 20241129 | 134600 | 9546272850 | 30300 | 30300 | 30300 | 30250 | 1246 |
| 289 | 20241129 | 134500 | 9508520950 | 30300 | 30300 | 30300 | 30250 | 931 |
| 290 | 20241129 | 134400 | 9480326100 | 30250 | 30250 | 30250 | 30200 | 2519 |
| 291 | 20241129 | 134300 | 9404127350 | 30250 | 30200 | 30250 | 30200 | 2963 |
| 292 | 20241129 | 134200 | 9314610950 | 30200 | 30200 | 30200 | 30150 | 1030 |
| 293 | 20241129 | 134100 | 9283505000 | 30200 | 30200 | 30250 | 30100 | 1597 |
| 294 | 20241129 | 134000 | 9235279350 | 30250 | 30250 | 30250 | 30150 | 800 |
| 295 | 20241129 | 133900 | 9211093700 | 30250 | 30250 | 30300 | 30200 | 1258 |
| 296 | 20241129 | 133800 | 9173025200 | 30300 | 30250 | 30300 | 30250 | 1281 |
| 297 | 20241129 | 133700 | 9134218150 | 30250 | 30300 | 30300 | 30250 | 1185 |
| 298 | 20241129 | 133600 | 9098318850 | 30250 | 30200 | 30300 | 30200 | 1388 |
| 299 | 20241129 | 133500 | 9056291050 | 30250 | 30250 | 30250 | 30150 | 1163 |
| 300 | 20241129 | 133400 | 9021138300 | 30250 | 30250 | 30250 | 30150 | 1653 |
| 301 | 20241129 | 133300 | 8971168550 | 30250 | 30300 | 30300 | 30200 | 1159 |
| 302 | 20241129 | 133200 | 8936090850 | 30300 | 30250 | 30300 | 30250 | 749 |
| 303 | 20241129 | 133100 | 8913413500 | 30300 | 30200 | 30300 | 30200 | 3851 |
| 304 | 20241129 | 133000 | 8796923000 | 30250 | 30100 | 30250 | 30050 | 17703 |
| 305 | 20241129 | 132900 | 8263327850 | 30100 | 30100 | 30100 | 30050 | 720 |
| 306 | 20241129 | 132800 | 8241658950 | 30100 | 30100 | 30100 | 30050 | 1895 |
| 307 | 20241129 | 132700 | 8184620100 | 30050 | 30000 | 30100 | 29900 | 21384 |
| 308 | 20241129 | 132600 | 7542887550 | 30000 | 30000 | 30000 | 29950 | 828 |
| 309 | 20241129 | 132500 | 7518054800 | 30000 | 29950 | 30000 | 29950 | 10461 |
| 310 | 20241129 | 132400 | 7204731400 | 29950 | 29950 | 29950 | 29950 | 776 |
| 311 | 20241129 | 132300 | 7181490200 | 29950 | 29950 | 29950 | 29900 | 481 |
| 312 | 20241129 | 132200 | 7167084450 | 29950 | 29900 | 29950 | 29900 | 807 |
| 313 | 20241129 | 132100 | 7142932600 | 29900 | 29900 | 29900 | 29900 | 996 |
| 314 | 20241129 | 132000 | 7113152200 | 29850 | 29900 | 29900 | 29800 | 882 |
| 315 | 20241129 | 131900 | 7086816650 | 29950 | 29950 | 29950 | 29900 | 559 |
| 316 | 20241129 | 131800 | 7070096550 | 29950 | 29950 | 29950 | 29900 | 571 |
| 317 | 20241129 | 131700 | 7053002850 | 29950 | 29950 | 29950 | 29950 | 497 |
| 318 | 20241129 | 131600 | 7038117700 | 29950 | 29950 | 29950 | 29900 | 608 |
| 319 | 20241129 | 131500 | 7019909450 | 29950 | 29950 | 29950 | 29900 | 313 |
| 320 | 20241129 | 131400 | 7010535350 | 29900 | 29950 | 29950 | 29900 | 1234 |
| 321 | 20241129 | 131300 | 6973594300 | 29950 | 29850 | 29950 | 29850 | 1195 |
| 322 | 20241129 | 131200 | 6937855750 | 29900 | 29850 | 29900 | 29850 | 252 |
| 323 | 20241129 | 131100 | 6930329000 | 29850 | 29950 | 29950 | 29850 | 1447 |
| 324 | 20241129 | 131000 | 6887036950 | 29950 | 29950 | 29950 | 29900 | 375 |
| 325 | 20241129 | 130900 | 6875808200 | 29900 | 29900 | 29950 | 29850 | 3969 |
| 326 | 20241129 | 130800 | 6757133650 | 29900 | 29900 | 29900 | 29850 | 315 |
| 327 | 20241129 | 130700 | 6747715750 | 29900 | 29850 | 29900 | 29850 | 485 |
| 328 | 20241129 | 130600 | 6733223500 | 29850 | 29850 | 29850 | 29800 | 430 |
| 329 | 20241129 | 130500 | 6720388500 | 29850 | 29850 | 29850 | 29850 | 342 |
| 330 | 20241129 | 130400 | 6710179800 | 29850 | 29800 | 29850 | 29800 | 540 |
| 331 | 20241129 | 130300 | 6694073900 | 29800 | 29750 | 29850 | 29750 | 406 |
| 332 | 20241129 | 130200 | 6681964450 | 29750 | 29850 | 29850 | 29750 | 918 |
| 333 | 20241129 | 130100 | 6654611750 | 29800 | 29800 | 29800 | 29750 | 658 |
| 334 | 20241129 | 130000 | 6635009350 | 29800 | 29800 | 29850 | 29750 | 692 |
| 335 | 20241129 | 125900 | 6614387150 | 29800 | 29850 | 29850 | 29750 | 234 |
| 336 | 20241129 | 125800 | 6607413400 | 29750 | 29800 | 29850 | 29750 | 183 |
| 337 | 20241129 | 125700 | 6601956000 | 29800 | 29850 | 29850 | 29800 | 263 |
| 338 | 20241129 | 125600 | 6594113300 | 29800 | 29800 | 29900 | 29800 | 484 |
| 339 | 20241129 | 125500 | 6579672100 | 29850 | 29700 | 29850 | 29700 | 314 |
| 340 | 20241129 | 125400 | 6570304950 | 29700 | 29800 | 29850 | 29700 | 5536 |
| 341 | 20241129 | 125300 | 6405193100 | 29700 | 29750 | 29800 | 29700 | 321 |
| 342 | 20241129 | 125200 | 6395643850 | 29750 | 29750 | 29800 | 29750 | 329 |
| 343 | 20241129 | 125100 | 6385855900 | 29750 | 29750 | 29750 | 29700 | 520 |
| 344 | 20241129 | 125000 | 6370385950 | 29750 | 29750 | 29750 | 29750 | 278 |
| 345 | 20241129 | 124900 | 6362115450 | 29750 | 29750 | 29750 | 29700 | 334 |
| 346 | 20241129 | 124800 | 6352179400 | 29750 | 29800 | 29800 | 29700 | 411 |
| 347 | 20241129 | 124700 | 6339952950 | 29800 | 29750 | 29800 | 29750 | 641 |
| 348 | 20241129 | 124600 | 6320864300 | 29800 | 29800 | 29800 | 29750 | 1253 |
| 349 | 20241129 | 124500 | 6283525400 | 29800 | 29750 | 29800 | 29750 | 446 |
| 350 | 20241129 | 124400 | 6270242550 | 29750 | 29800 | 29800 | 29750 | 657 |
| 351 | 20241129 | 124300 | 6250691600 | 29800 | 29800 | 29800 | 29700 | 1545 |
| 352 | 20241129 | 124200 | 6204650800 | 29800 | 29800 | 29800 | 29750 | 379 |
| 353 | 20241129 | 124100 | 6193360950 | 29750 | 29800 | 29800 | 29750 | 382 |
| 354 | 20241129 | 124000 | 6181992750 | 29750 | 29800 | 29800 | 29700 | 425 |
| 355 | 20241129 | 123900 | 6169340650 | 29750 | 29800 | 29800 | 29700 | 437 |
| 356 | 20241129 | 123800 | 6156333550 | 29750 | 29700 | 29800 | 29700 | 728 |
| 357 | 20241129 | 123700 | 6134675250 | 29750 | 29750 | 29800 | 29750 | 315 |
| 358 | 20241129 | 123600 | 6125303150 | 29750 | 29750 | 29750 | 29700 | 610 |
| 359 | 20241129 | 123500 | 6107155750 | 29750 | 29750 | 29750 | 29700 | 254 |
| 360 | 20241129 | 123400 | 6099599750 | 29750 | 29750 | 29750 | 29700 | 499 |
| 361 | 20241129 | 123300 | 6084758500 | 29750 | 29700 | 29750 | 29650 | 503 |
| 362 | 20241129 | 123200 | 6069813300 | 29700 | 29700 | 29800 | 29650 | 3352 |
| 363 | 20241129 | 123100 | 5970105950 | 29700 | 29700 | 29700 | 29650 | 203 |
| 364 | 20241129 | 123000 | 5964076900 | 29700 | 29700 | 29700 | 29700 | 239 |
| 365 | 20241129 | 122900 | 5956978600 | 29700 | 29700 | 29700 | 29650 | 5557 |
| 366 | 20241129 | 122800 | 5791957700 | 29650 | 29650 | 29650 | 29650 | 341 |
| 367 | 20241129 | 122700 | 5781847050 | 29650 | 29650 | 29650 | 29600 | 308 |
| 368 | 20241129 | 122600 | 5772715700 | 29600 | 29600 | 29650 | 29600 | 208 |
| 369 | 20241129 | 122500 | 5766549800 | 29600 | 29600 | 29650 | 29600 | 620 |
| 370 | 20241129 | 122400 | 5748178050 | 29650 | 29700 | 29700 | 29600 | 637 |
| 371 | 20241129 | 122300 | 5729283250 | 29650 | 29700 | 29700 | 29650 | 281 |
| 372 | 20241129 | 122200 | 5720940050 | 29700 | 29700 | 29700 | 29650 | 429 |
| 373 | 20241129 | 122100 | 5708203500 | 29650 | 29700 | 29700 | 29650 | 617 |
| 374 | 20241129 | 122000 | 5689885000 | 29700 | 29700 | 29700 | 29650 | 279 |
| 375 | 20241129 | 121900 | 5681598750 | 29700 | 29700 | 29700 | 29700 | 388 |
| 376 | 20241129 | 121800 | 5670075150 | 29650 | 29700 | 29700 | 29650 | 267 |
| 377 | 20241129 | 121700 | 5662149000 | 29700 | 29650 | 29700 | 29650 | 349 |
| 378 | 20241129 | 121600 | 5651788850 | 29650 | 29650 | 29650 | 29600 | 481 |
| 379 | 20241129 | 121500 | 5637527250 | 29650 | 29650 | 29700 | 29600 | 491 |
| 380 | 20241129 | 121400 | 5622973250 | 29650 | 29650 | 29650 | 29600 | 291 |
| 381 | 20241129 | 121300 | 5614345150 | 29650 | 29650 | 29650 | 29600 | 232 |
| 382 | 20241129 | 121200 | 5607466400 | 29650 | 29600 | 29650 | 29600 | 308 |
| 383 | 20241129 | 121100 | 5598340600 | 29600 | 29600 | 29650 | 29600 | 503 |
| 384 | 20241129 | 121000 | 5583445050 | 29600 | 29550 | 29600 | 29500 | 1020 |
| 385 | 20241129 | 120900 | 5553319550 | 29600 | 29650 | 29650 | 29600 | 520 |
| 386 | 20241129 | 120800 | 5537927200 | 29700 | 29650 | 29700 | 29650 | 381 |
| 387 | 20241129 | 120700 | 5526626300 | 29650 | 29650 | 29650 | 29600 | 394 |
| 388 | 20241129 | 120600 | 5514948200 | 29650 | 29600 | 29650 | 29600 | 372 |
| 389 | 20241129 | 120500 | 5503925100 | 29650 | 29600 | 29650 | 29600 | 376 |
| 390 | 20241129 | 120400 | 5492794250 | 29600 | 29600 | 29600 | 29550 | 660 |
| 391 | 20241129 | 120300 | 5473258300 | 29650 | 29650 | 29650 | 29600 | 379 |
| 392 | 20241129 | 120200 | 5462021000 | 29650 | 29650 | 29650 | 29650 | 247 |
| 393 | 20241129 | 120100 | 5454697450 | 29650 | 29650 | 29700 | 29650 | 362 |
| 394 | 20241129 | 120000 | 5443963050 | 29650 | 29650 | 29700 | 29600 | 354 |
| 395 | 20241129 | 115900 | 5433459650 | 29700 | 29600 | 29700 | 29600 | 331 |
| 396 | 20241129 | 115800 | 5423639150 | 29700 | 29600 | 29700 | 29600 | 338 |
| 397 | 20241129 | 115700 | 5413619050 | 29650 | 29600 | 29700 | 29600 | 485 |
| 398 | 20241129 | 115600 | 5399242950 | 29650 | 29600 | 29650 | 29550 | 297 |
| 399 | 20241129 | 115500 | 5390454250 | 29600 | 29650 | 29700 | 29550 | 277 |
| 400 | 20241129 | 115400 | 5382249350 | 29700 | 29600 | 29700 | 29600 | 472 |
| 401 | 20241129 | 115300 | 5368254400 | 29600 | 29600 | 29600 | 29550 | 291 |
| 402 | 20241129 | 115200 | 5359641500 | 29650 | 29650 | 29700 | 29600 | 488 |
| 403 | 20241129 | 115100 | 5345176000 | 29650 | 29550 | 29650 | 29550 | 105 |
| 404 | 20241129 | 115000 | 5342068900 | 29550 | 29650 | 29650 | 29550 | 867 |
| 405 | 20241129 | 114900 | 5316403800 | 29650 | 29650 | 29650 | 29600 | 600 |
| 406 | 20241129 | 114800 | 5298613850 | 29700 | 29650 | 29700 | 29600 | 415 |
| 407 | 20241129 | 114700 | 5286306300 | 29700 | 29650 | 29750 | 29650 | 495 |
| 408 | 20241129 | 114600 | 5271602250 | 29700 | 29700 | 29700 | 29700 | 246 |
| 409 | 20241129 | 114500 | 5264296050 | 29700 | 29650 | 29700 | 29650 | 494 |
| 410 | 20241129 | 114400 | 5249626650 | 29700 | 29700 | 29700 | 29650 | 252 |
| 411 | 20241129 | 114300 | 5242142300 | 29700 | 29700 | 29700 | 29650 | 186 |
| 412 | 20241129 | 114200 | 5236618350 | 29650 | 29600 | 29700 | 29600 | 2259 |
| 413 | 20241129 | 114100 | 5169602400 | 29700 | 29700 | 29700 | 29600 | 285 |
| 414 | 20241129 | 114000 | 5161153050 | 29650 | 29600 | 29650 | 29600 | 635 |
| 415 | 20241129 | 113900 | 5142339750 | 29650 | 29650 | 29700 | 29650 | 182 |
| 416 | 20241129 | 113800 | 5136942500 | 29650 | 29700 | 29700 | 29600 | 465 |
| 417 | 20241129 | 113700 | 5123155350 | 29700 | 29650 | 29700 | 29650 | 367 |
| 418 | 20241129 | 113600 | 5112265150 | 29700 | 29600 | 29700 | 29600 | 388 |
| 419 | 20241129 | 113500 | 5100758550 | 29600 | 29650 | 29700 | 29600 | 414 |
| 420 | 20241129 | 113400 | 5088480400 | 29650 | 29600 | 29650 | 29600 | 616 |
| 421 | 20241129 | 113300 | 5070224800 | 29600 | 29600 | 29700 | 29600 | 608 |
| 422 | 20241129 | 113200 | 5052203950 | 29650 | 29600 | 29650 | 29600 | 329 |
| 423 | 20241129 | 113100 | 5042451100 | 29650 | 29600 | 29650 | 29600 | 204 |
| 424 | 20241129 | 113000 | 5036404100 | 29600 | 29650 | 29700 | 29600 | 441 |
| 425 | 20241129 | 112900 | 5023336600 | 29650 | 29600 | 29650 | 29600 | 256 |
| 426 | 20241129 | 112800 | 5015758200 | 29600 | 29650 | 29650 | 29600 | 414 |
| 427 | 20241129 | 112700 | 5003492950 | 29650 | 29600 | 29650 | 29600 | 330 |
| 428 | 20241129 | 112600 | 4993714550 | 29650 | 29650 | 29650 | 29450 | 775 |
| 429 | 20241129 | 112500 | 4970807050 | 29600 | 29600 | 29600 | 29600 | 201 |
| 430 | 20241129 | 112400 | 4964857450 | 29600 | 29600 | 29700 | 29600 | 477 |
| 431 | 20241129 | 112300 | 4950723050 | 29650 | 29600 | 29650 | 29600 | 392 |
| 432 | 20241129 | 112200 | 4939100900 | 29600 | 29600 | 29600 | 29600 | 368 |
| 433 | 20241129 | 112100 | 4928208100 | 29600 | 29550 | 29600 | 29550 | 192 |
| 434 | 20241129 | 112000 | 4922534250 | 29550 | 29600 | 29650 | 29550 | 430 |
| 435 | 20241129 | 111900 | 4909816400 | 29650 | 29650 | 29650 | 29500 | 761 |
| 436 | 20241129 | 111800 | 4887310400 | 29650 | 29650 | 29650 | 29600 | 384 |
| 437 | 20241129 | 111700 | 4875927850 | 29650 | 29650 | 29650 | 29550 | 183 |
| 438 | 20241129 | 111600 | 4870510900 | 29700 | 29650 | 29700 | 29550 | 477 |
| 439 | 20241129 | 111500 | 4856370350 | 29650 | 29650 | 29650 | 29600 | 455 |
| 440 | 20241129 | 111400 | 4842883200 | 29650 | 29600 | 29650 | 29600 | 278 |
| 441 | 20241129 | 111300 | 4834644600 | 29600 | 29600 | 29650 | 29600 | 269 |
| 442 | 20241129 | 111200 | 4826677650 | 29600 | 29550 | 29600 | 29500 | 313 |
| 443 | 20241129 | 111100 | 4817414550 | 29550 | 29550 | 29550 | 29550 | 251 |
| 444 | 20241129 | 111000 | 4809997500 | 29500 | 29600 | 29600 | 29500 | 437 |
| 445 | 20241129 | 110900 | 4797083950 | 29550 | 29650 | 29650 | 29550 | 2997 |
| 446 | 20241129 | 110800 | 4708326700 | 29600 | 29600 | 29600 | 29550 | 371 |
| 447 | 20241129 | 110700 | 4697345200 | 29550 | 29550 | 29600 | 29550 | 299 |
| 448 | 20241129 | 110600 | 4688495000 | 29550 | 29550 | 29550 | 29500 | 446 |
| 449 | 20241129 | 110500 | 4675320700 | 29550 | 29500 | 29550 | 29500 | 834 |
| 450 | 20241129 | 110400 | 4650709250 | 29500 | 29500 | 29500 | 29500 | 207 |
| 451 | 20241129 | 110300 | 4644602750 | 29500 | 29500 | 29500 | 29500 | 436 |
| 452 | 20241129 | 110200 | 4631740750 | 29500 | 29500 | 29600 | 29500 | 421 |
| 453 | 20241129 | 110100 | 4619298800 | 29550 | 29550 | 29550 | 29500 | 355 |
| 454 | 20241129 | 110000 | 4608811100 | 29550 | 29450 | 29550 | 29450 | 285 |
| 455 | 20241129 | 105900 | 4600401050 | 29500 | 29550 | 29550 | 29500 | 323 |
| 456 | 20241129 | 105800 | 4590872200 | 29550 | 29550 | 29550 | 29500 | 422 |
| 457 | 20241129 | 105700 | 4578407100 | 29550 | 29500 | 29550 | 29500 | 193 |
| 458 | 20241129 | 105600 | 4572712150 | 29500 | 29500 | 29500 | 29500 | 243 |
| 459 | 20241129 | 105500 | 4565543650 | 29500 | 29500 | 29550 | 29500 | 325 |
| 460 | 20241129 | 105400 | 4555946950 | 29500 | 29550 | 29600 | 29500 | 506 |
| 461 | 20241129 | 105300 | 4541013000 | 29550 | 29550 | 29600 | 29550 | 351 |
| 462 | 20241129 | 105200 | 4530640850 | 29550 | 29550 | 29550 | 29500 | 323 |
| 463 | 20241129 | 105100 | 4521097700 | 29550 | 29550 | 29550 | 29500 | 343 |
| 464 | 20241129 | 105000 | 4510964550 | 29550 | 29550 | 29550 | 29500 | 336 |
| 465 | 20241129 | 104900 | 4501036750 | 29550 | 29550 | 29550 | 29500 | 430 |
| 466 | 20241129 | 104800 | 4488330500 | 29550 | 29500 | 29550 | 29500 | 487 |
| 467 | 20241129 | 104700 | 4473947050 | 29550 | 29550 | 29550 | 29500 | 274 |
| 468 | 20241129 | 104600 | 4465851800 | 29550 | 29600 | 29600 | 29550 | 315 |
| 469 | 20241129 | 104500 | 4456538050 | 29550 | 29600 | 29600 | 29550 | 755 |
| 470 | 20241129 | 104400 | 4434215050 | 29600 | 29600 | 29600 | 29600 | 304 |
| 471 | 20241129 | 104300 | 4425216650 | 29600 | 29650 | 29650 | 29600 | 338 |
| 472 | 20241129 | 104200 | 4415204700 | 29650 | 29650 | 29700 | 29600 | 471 |
| 473 | 20241129 | 104100 | 4401245100 | 29650 | 29600 | 29650 | 29600 | 859 |
| 474 | 20241129 | 104000 | 4375789350 | 29600 | 29600 | 29650 | 29550 | 1737 |
| 475 | 20241129 | 103900 | 4324298850 | 29600 | 29550 | 29600 | 29500 | 1724 |
| 476 | 20241129 | 103800 | 4273337700 | 29550 | 29550 | 29550 | 29500 | 613 |
| 477 | 20241129 | 103700 | 4255223600 | 29550 | 29600 | 29600 | 29550 | 215 |
| 478 | 20241129 | 103600 | 4248865500 | 29600 | 29600 | 29650 | 29600 | 895 |
| 479 | 20241129 | 103500 | 4222367300 | 29600 | 29550 | 29600 | 29550 | 432 |
| 480 | 20241129 | 103400 | 4209581100 | 29600 | 29550 | 29600 | 29550 | 308 |
| 481 | 20241129 | 103300 | 4200471100 | 29550 | 29550 | 29550 | 29500 | 262 |
| 482 | 20241129 | 103200 | 4192729150 | 29550 | 29600 | 29600 | 29500 | 417 |
| 483 | 20241129 | 103100 | 4180407150 | 29550 | 29550 | 29600 | 29500 | 450 |
| 484 | 20241129 | 103000 | 4167112200 | 29550 | 29550 | 29550 | 29500 | 412 |
| 485 | 20241129 | 102900 | 4154938700 | 29550 | 29550 | 29550 | 29550 | 139 |
| 486 | 20241129 | 102800 | 4150831250 | 29550 | 29600 | 29600 | 29550 | 554 |
| 487 | 20241129 | 102700 | 4134444450 | 29600 | 29600 | 29600 | 29550 | 400 |
| 488 | 20241129 | 102600 | 4122606450 | 29600 | 29600 | 29600 | 29600 | 309 |
| 489 | 20241129 | 102500 | 4113460050 | 29600 | 29600 | 29600 | 29600 | 265 |
| 490 | 20241129 | 102400 | 4105616050 | 29600 | 29550 | 29600 | 29550 | 158 |
| 491 | 20241129 | 102300 | 4100946750 | 29550 | 29550 | 29600 | 29500 | 661 |
| 492 | 20241129 | 102200 | 4081413850 | 29550 | 29550 | 29550 | 29500 | 246 |
| 493 | 20241129 | 102100 | 4074144650 | 29550 | 29500 | 29550 | 29500 | 302 |
| 494 | 20241129 | 102000 | 4065234700 | 29500 | 29500 | 29550 | 29450 | 272 |
| 495 | 20241129 | 101900 | 4057209100 | 29450 | 29500 | 29500 | 29450 | 259 |
| 496 | 20241129 | 101800 | 4049569200 | 29500 | 29500 | 29500 | 29450 | 422 |
| 497 | 20241129 | 101700 | 4037120250 | 29500 | 29500 | 29500 | 29450 | 437 |
| 498 | 20241129 | 101600 | 4024238600 | 29500 | 29450 | 29500 | 29450 | 486 |
| 499 | 20241129 | 101500 | 4009907150 | 29450 | 29450 | 29450 | 29400 | 152 |
| 500 | 20241129 | 101400 | 4005430850 | 29450 | 29500 | 29500 | 29450 | 695 |
| 501 | 20241129 | 101300 | 3984942250 | 29500 | 29450 | 29500 | 29450 | 1318 |
| 502 | 20241129 | 101200 | 3946107100 | 29500 | 29500 | 29500 | 29450 | 546 |
| 503 | 20241129 | 101100 | 3930001000 | 29500 | 29500 | 29550 | 29500 | 285 |
| 504 | 20241129 | 101000 | 3921592550 | 29500 | 29500 | 29500 | 29500 | 256 |
| 505 | 20241129 | 100900 | 3914040550 | 29500 | 29550 | 29550 | 29500 | 1051 |
| 506 | 20241129 | 100800 | 3883024200 | 29500 | 29500 | 29550 | 29500 | 1459 |
| 507 | 20241129 | 100700 | 3839968650 | 29500 | 29450 | 29500 | 29450 | 227 |
| 508 | 20241129 | 100600 | 3833272200 | 29500 | 29450 | 29500 | 29450 | 1088 |
| 509 | 20241129 | 100500 | 3801213400 | 29400 | 29450 | 29450 | 29400 | 426 |
| 510 | 20241129 | 100400 | 3788671000 | 29450 | 29450 | 29450 | 29400 | 924 |
| 511 | 20241129 | 100300 | 3761470300 | 29450 | 29500 | 29500 | 29400 | 385 |
| 512 | 20241129 | 100200 | 3750129550 | 29500 | 29400 | 29500 | 29400 | 640 |
| 513 | 20241129 | 100100 | 3731291700 | 29400 | 29550 | 29550 | 29400 | 1837 |
| 514 | 20241129 | 100000 | 3677175950 | 29550 | 29500 | 29550 | 29500 | 1249 |
| 515 | 20241129 | 095900 | 3640322150 | 29550 | 29500 | 29550 | 29500 | 1117 |
| 516 | 20241129 | 095800 | 3607346950 | 29500 | 29450 | 29500 | 29300 | 1144 |
| 517 | 20241129 | 095700 | 3573651700 | 29450 | 29450 | 29450 | 29300 | 2776 |
| 518 | 20241129 | 095600 | 3491976950 | 29450 | 29450 | 29550 | 29350 | 737 |
| 519 | 20241129 | 095500 | 3470298250 | 29450 | 29550 | 29550 | 29450 | 879 |
| 520 | 20241129 | 095400 | 3444397250 | 29550 | 29550 | 29550 | 29450 | 516 |
| 521 | 20241129 | 095300 | 3429158300 | 29550 | 29450 | 29550 | 29450 | 1035 |
| 522 | 20241129 | 095200 | 3398611550 | 29500 | 29600 | 29600 | 29450 | 572 |
| 523 | 20241129 | 095100 | 3381715500 | 29600 | 29550 | 29600 | 29450 | 1273 |
| 524 | 20241129 | 095000 | 3344166500 | 29600 | 29600 | 29650 | 29550 | 1724 |
| 525 | 20241129 | 094900 | 3293147550 | 29600 | 29700 | 29750 | 29600 | 1539 |
| 526 | 20241129 | 094800 | 3247532650 | 29750 | 29800 | 29800 | 29650 | 293 |
| 527 | 20241129 | 094700 | 3238814200 | 29750 | 29700 | 29800 | 29700 | 387 |
| 528 | 20241129 | 094600 | 3227291800 | 29750 | 29800 | 29800 | 29700 | 1614 |
| 529 | 20241129 | 094500 | 3179228300 | 29800 | 29850 | 29850 | 29800 | 232 |
| 530 | 20241129 | 094400 | 3172309750 | 29850 | 29750 | 29850 | 29750 | 1105 |
| 531 | 20241129 | 094300 | 3139344650 | 29800 | 29750 | 29850 | 29750 | 301 |
| 532 | 20241129 | 094200 | 3130379200 | 29800 | 29750 | 29800 | 29750 | 662 |
| 533 | 20241129 | 094100 | 3110665950 | 29750 | 29850 | 29900 | 29700 | 1737 |
| 534 | 20241129 | 094000 | 3058953550 | 29850 | 29850 | 29950 | 29800 | 806 |
| 535 | 20241129 | 093900 | 3034867650 | 29950 | 30000 | 30000 | 29800 | 1124 |
| 536 | 20241129 | 093800 | 3001250200 | 29900 | 29950 | 30050 | 29850 | 3180 |
| 537 | 20241129 | 093700 | 2906004750 | 30000 | 29950 | 30100 | 29950 | 10173 |
| 538 | 20241129 | 093600 | 2600631450 | 29950 | 29850 | 30000 | 29850 | 11156 |
| 539 | 20241129 | 093500 | 2266621250 | 29900 | 29800 | 29900 | 29700 | 8914 |
| 540 | 20241129 | 093400 | 2001173250 | 29800 | 29750 | 29850 | 29750 | 364 |
| 541 | 20241129 | 093300 | 1990319550 | 29800 | 29800 | 29850 | 29800 | 798 |
| 542 | 20241129 | 093200 | 1966523450 | 29850 | 29750 | 29850 | 29750 | 1102 |
| 543 | 20241129 | 093100 | 1933697000 | 29800 | 29800 | 29800 | 29750 | 964 |
| 544 | 20241129 | 093000 | 1904982850 | 29800 | 29900 | 29900 | 29750 | 2125 |
| 545 | 20241129 | 092900 | 1841659850 | 29850 | 29800 | 29950 | 29750 | 6840 |
| 546 | 20241129 | 092800 | 1637414500 | 29800 | 29850 | 29850 | 29750 | 1784 |
| 547 | 20241129 | 092700 | 1584257900 | 29900 | 29950 | 30000 | 29750 | 3337 |
| 548 | 20241129 | 092600 | 1484516800 | 29950 | 29650 | 29950 | 29600 | 13344 |
| 549 | 20241129 | 092500 | 1086834400 | 29650 | 29600 | 29650 | 29600 | 2316 |
| 550 | 20241129 | 092400 | 1018171750 | 29600 | 29550 | 29600 | 29500 | 3416 |
| 551 | 20241129 | 092300 | 917136500 | 29550 | 29450 | 29550 | 29450 | 1763 |
| 552 | 20241129 | 092200 | 865075350 | 29450 | 29450 | 29500 | 29400 | 3243 |
| 553 | 20241129 | 092100 | 769576550 | 29500 | 29500 | 29550 | 29450 | 346 |
| 554 | 20241129 | 092000 | 759371450 | 29550 | 29450 | 29550 | 29400 | 1026 |
| 555 | 20241129 | 091900 | 729138100 | 29500 | 29500 | 29550 | 29450 | 318 |
| 556 | 20241129 | 091800 | 719758600 | 29400 | 29450 | 29500 | 29400 | 1477 |
| 557 | 20241129 | 091700 | 676244100 | 29400 | 29500 | 29500 | 29350 | 1179 |
| 558 | 20241129 | 091600 | 641553300 | 29500 | 29400 | 29500 | 29300 | 459 |
| 559 | 20241129 | 091500 | 628051700 | 29400 | 29200 | 29400 | 29150 | 1419 |
| 560 | 20241129 | 091400 | 586511700 | 29200 | 29250 | 29250 | 29150 | 1181 |
| 561 | 20241129 | 091300 | 552008050 | 29200 | 29300 | 29400 | 29200 | 2222 |
| 562 | 20241129 | 091200 | 486922250 | 29300 | 29300 | 29500 | 29250 | 1076 |
| 563 | 20241129 | 091100 | 455363850 | 29200 | 29150 | 29300 | 29100 | 2341 |
| 564 | 20241129 | 091000 | 386970850 | 29100 | 29050 | 29150 | 29050 | 1034 |
| 565 | 20241129 | 090900 | 356881650 | 29050 | 29100 | 29100 | 29050 | 505 |
| 566 | 20241129 | 090800 | 342188700 | 29100 | 29150 | 29150 | 29100 | 157 |
| 567 | 20241129 | 090700 | 337615950 | 29200 | 29150 | 29200 | 29050 | 473 |
| 568 | 20241129 | 090600 | 323853600 | 29100 | 29100 | 29150 | 29100 | 183 |
| 569 | 20241129 | 090500 | 318523050 | 29050 | 29100 | 29200 | 29050 | 732 |
| 570 | 20241129 | 090400 | 297216950 | 29100 | 29150 | 29150 | 29100 | 539 |
| 571 | 20241129 | 090300 | 281507700 | 29200 | 29200 | 29200 | 29150 | 660 |
| 572 | 20241129 | 090200 | 262244450 | 29150 | 29250 | 29350 | 29100 | 3056 |
| 573 | 20241129 | 090100 | 173107900 | 29250 | 29300 | 29350 | 29200 | 1476 |
| 574 | 20241129 | 090000 | 129924700 | 29350 | 29650 | 29650 | 29250 | 4346 |