32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 3 | 20241129 | 184900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241129 | 184800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241129 | 184700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241129 | 184600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241129 | 184500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241129 | 184400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241129 | 184300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241129 | 184200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241129 | 184100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241129 | 184000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241129 | 183900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241129 | 183800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241129 | 183700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241129 | 183600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241129 | 183500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241129 | 183400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241129 | 183300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241129 | 183200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241129 | 183100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241129 | 183000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241129 | 182900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241129 | 182800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241129 | 182700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241129 | 182600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241129 | 182500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241129 | 182400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241129 | 182300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241129 | 182200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241129 | 182100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241129 | 182000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 33 | 20241129 | 181900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241129 | 181800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241129 | 181700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241129 | 181600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241129 | 181500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241129 | 181400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241129 | 181300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241129 | 181200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241129 | 181100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241129 | 181000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241129 | 180900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241129 | 180800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241129 | 180700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241129 | 180600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241129 | 180500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241129 | 180400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241129 | 180300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241129 | 180200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241129 | 180100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241129 | 180000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241129 | 175900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241129 | 175800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241129 | 175700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241129 | 175600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241129 | 175500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241129 | 175400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241129 | 175300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241129 | 175200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241129 | 175100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241129 | 175000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 63 | 20241129 | 174900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241129 | 174800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241129 | 174700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241129 | 174600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241129 | 174500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241129 | 174400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241129 | 174300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241129 | 174200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241129 | 174100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241129 | 174000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241129 | 173900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241129 | 173800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241129 | 173700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241129 | 173600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241129 | 173500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241129 | 173400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241129 | 173300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241129 | 173200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241129 | 173100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241129 | 173000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241129 | 172900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241129 | 172800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241129 | 172700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241129 | 172600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241129 | 172500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241129 | 172400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241129 | 172300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241129 | 172200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241129 | 172100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241129 | 172000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 93 | 20241129 | 171900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241129 | 171800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241129 | 171700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241129 | 171600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241129 | 171500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241129 | 171400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241129 | 171300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241129 | 171200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241129 | 171100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241129 | 171000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241129 | 170900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241129 | 170800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241129 | 170700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241129 | 170600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241129 | 170500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241129 | 170400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241129 | 170300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241129 | 170200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241129 | 170100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241129 | 170000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241129 | 165900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241129 | 165800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241129 | 165700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241129 | 165600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241129 | 165500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241129 | 165400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241129 | 165300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241129 | 165200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241129 | 165100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241129 | 165000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 123 | 20241129 | 164900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241129 | 164800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241129 | 164700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241129 | 164600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241129 | 164500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241129 | 164400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241129 | 164300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241129 | 164200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241129 | 164100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241129 | 164000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241129 | 163900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241129 | 163800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241129 | 163700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241129 | 163600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241129 | 163500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241129 | 163400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241129 | 163300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241129 | 163200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241129 | 163100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241129 | 163000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241129 | 162900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241129 | 162800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241129 | 162700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241129 | 162600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241129 | 162500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241129 | 162400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241129 | 162300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241129 | 162200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241129 | 162100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241129 | 162000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 153 | 20241129 | 161900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241129 | 161800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241129 | 161700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241129 | 161600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241129 | 161500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241129 | 161400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241129 | 161300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241129 | 161200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241129 | 161100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241129 | 161000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241129 | 160900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241129 | 160800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241129 | 160700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241129 | 160600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241129 | 160500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241129 | 160400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241129 | 160300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241129 | 160200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241129 | 160100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241129 | 160000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241129 | 155900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241129 | 155800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241129 | 155700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241129 | 155600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241129 | 155500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241129 | 155400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241129 | 155300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241129 | 155200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241129 | 155100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241129 | 155000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 183 | 20241129 | 154900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20241129 | 154800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20241129 | 154700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20241129 | 154600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20241129 | 154500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241129 | 154400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241129 | 154300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241129 | 154200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241129 | 154100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241129 | 154000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20241129 | 153900 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20241129 | 153800 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20241129 | 153700 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20241129 | 153600 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20241129 | 153500 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20241129 | 153400 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20241129 | 153300 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20241129 | 153200 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20241129 | 153100 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20241129 | 153000 | 23725348850 | 22900 | 22900 | 22900 | 22900 | 31728 |
| 203 | 20241129 | 152900 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20241129 | 152800 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20241129 | 152700 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20241129 | 152600 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20241129 | 152500 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20241129 | 152400 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20241129 | 152300 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20241129 | 152200 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20241129 | 152100 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20241129 | 152000 | 22998777650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 213 | 20241129 | 151900 | 22998777650 | 22900 | 22850 | 22900 | 22800 | 12501 |
| 214 | 20241129 | 151800 | 22712973200 | 22800 | 22800 | 22850 | 22750 | 9029 |
| 215 | 20241129 | 151700 | 22507112750 | 22750 | 22700 | 22800 | 22700 | 13378 |
| 216 | 20241129 | 151600 | 22202749000 | 22700 | 22700 | 22700 | 22650 | 7319 |
| 217 | 20241129 | 151500 | 22036614900 | 22700 | 22650 | 22700 | 22650 | 2199 |
| 218 | 20241129 | 151400 | 21986806600 | 22650 | 22650 | 22700 | 22600 | 1499 |
| 219 | 20241129 | 151300 | 21952856400 | 22650 | 22700 | 22700 | 22600 | 3111 |
| 220 | 20241129 | 151200 | 21882396300 | 22700 | 22700 | 22750 | 22700 | 4690 |
| 221 | 20241129 | 151100 | 21775904050 | 22700 | 22700 | 22750 | 22650 | 3614 |
| 222 | 20241129 | 151000 | 21693911800 | 22700 | 22750 | 22750 | 22700 | 3385 |
| 223 | 20241129 | 150900 | 21617063850 | 22700 | 22700 | 22750 | 22650 | 2983 |
| 224 | 20241129 | 150800 | 21549346500 | 22700 | 22700 | 22750 | 22650 | 3487 |
| 225 | 20241129 | 150700 | 21470197650 | 22750 | 22750 | 22750 | 22650 | 3566 |
| 226 | 20241129 | 150600 | 21389228600 | 22750 | 22650 | 22750 | 22550 | 5310 |
| 227 | 20241129 | 150500 | 21268676100 | 22700 | 22750 | 22750 | 22700 | 6139 |
| 228 | 20241129 | 150400 | 21129071400 | 22700 | 22600 | 22750 | 22550 | 8650 |
| 229 | 20241129 | 150300 | 20933101400 | 22600 | 22600 | 22600 | 22550 | 865 |
| 230 | 20241129 | 150200 | 20913560500 | 22600 | 22500 | 22600 | 22500 | 4259 |
| 231 | 20241129 | 150100 | 20817577850 | 22500 | 22350 | 22500 | 22350 | 5286 |
| 232 | 20241129 | 150000 | 20699060050 | 22350 | 22350 | 22400 | 22350 | 2650 |
| 233 | 20241129 | 145900 | 20639829700 | 22350 | 22350 | 22400 | 22350 | 919 |
| 234 | 20241129 | 145800 | 20619271050 | 22400 | 22350 | 22400 | 22350 | 757 |
| 235 | 20241129 | 145700 | 20602326200 | 22350 | 22350 | 22400 | 22350 | 1838 |
| 236 | 20241129 | 145600 | 20561246100 | 22350 | 22350 | 22400 | 22350 | 602 |
| 237 | 20241129 | 145500 | 20547763850 | 22350 | 22350 | 22400 | 22350 | 699 |
| 238 | 20241129 | 145400 | 20532140650 | 22400 | 22350 | 22400 | 22350 | 2104 |
| 239 | 20241129 | 145300 | 20485115150 | 22400 | 22350 | 22400 | 22350 | 1218 |
| 240 | 20241129 | 145200 | 20457884450 | 22350 | 22350 | 22400 | 22350 | 2219 |
| 241 | 20241129 | 145100 | 20408289000 | 22350 | 22350 | 22400 | 22350 | 2343 |
| 242 | 20241129 | 145000 | 20355912900 | 22400 | 22350 | 22400 | 22350 | 3479 |
| 243 | 20241129 | 144900 | 20278077300 | 22400 | 22350 | 22400 | 22350 | 661 |
| 244 | 20241129 | 144800 | 20263291400 | 22350 | 22400 | 22400 | 22350 | 731 |
| 245 | 20241129 | 144700 | 20246934350 | 22450 | 22450 | 22450 | 22350 | 6918 |
| 246 | 20241129 | 144600 | 20092108900 | 22450 | 22400 | 22450 | 22400 | 741 |
| 247 | 20241129 | 144500 | 20075488300 | 22450 | 22450 | 22500 | 22400 | 6418 |
| 248 | 20241129 | 144400 | 19931440850 | 22500 | 22500 | 22500 | 22450 | 520 |
| 249 | 20241129 | 144300 | 19919745700 | 22500 | 22500 | 22500 | 22450 | 578 |
| 250 | 20241129 | 144200 | 19906750800 | 22500 | 22450 | 22500 | 22450 | 95 |
| 251 | 20241129 | 144100 | 19904613500 | 22500 | 22550 | 22550 | 22500 | 2259 |
| 252 | 20241129 | 144000 | 19853760050 | 22500 | 22500 | 22550 | 22500 | 1550 |
| 253 | 20241129 | 143900 | 19818845900 | 22550 | 22600 | 22600 | 22500 | 770 |
| 254 | 20241129 | 143800 | 19801512400 | 22500 | 22600 | 22600 | 22500 | 2503 |
| 255 | 20241129 | 143700 | 19745067100 | 22550 | 22550 | 22600 | 22500 | 3492 |
| 256 | 20241129 | 143600 | 19666253500 | 22550 | 22550 | 22600 | 22500 | 1939 |
| 257 | 20241129 | 143500 | 19622507050 | 22600 | 22500 | 22600 | 22500 | 2233 |
| 258 | 20241129 | 143400 | 19572188550 | 22450 | 22450 | 22550 | 22400 | 4603 |
| 259 | 20241129 | 143300 | 19468810150 | 22450 | 22450 | 22550 | 22450 | 1810 |
| 260 | 20241129 | 143200 | 19428090150 | 22550 | 22550 | 22550 | 22450 | 1263 |
| 261 | 20241129 | 143100 | 19399671150 | 22550 | 22500 | 22550 | 22500 | 1166 |
| 262 | 20241129 | 143000 | 19373418800 | 22450 | 22500 | 22550 | 22450 | 2430 |
| 263 | 20241129 | 142900 | 19318754250 | 22550 | 22600 | 22600 | 22500 | 2402 |
| 264 | 20241129 | 142800 | 19264596500 | 22600 | 22600 | 22650 | 22550 | 5255 |
| 265 | 20241129 | 142700 | 19145936150 | 22600 | 22600 | 22650 | 22550 | 1346 |
| 266 | 20241129 | 142600 | 19115512350 | 22600 | 22700 | 22750 | 22600 | 3472 |
| 267 | 20241129 | 142500 | 19036794900 | 22750 | 22600 | 22750 | 22600 | 4129 |
| 268 | 20241129 | 142400 | 18943265800 | 22600 | 22600 | 22600 | 22550 | 838 |
| 269 | 20241129 | 142300 | 18924343500 | 22600 | 22550 | 22650 | 22500 | 3500 |
| 270 | 20241129 | 142200 | 18845336650 | 22600 | 22650 | 22650 | 22550 | 2256 |
| 271 | 20241129 | 142100 | 18794420350 | 22650 | 22550 | 22650 | 22550 | 1743 |
| 272 | 20241129 | 142000 | 18754997200 | 22550 | 22700 | 22700 | 22450 | 9799 |
| 273 | 20241129 | 141900 | 18534007100 | 22700 | 22850 | 22850 | 22650 | 12485 |
| 274 | 20241129 | 141800 | 18249611800 | 22850 | 22700 | 22850 | 22700 | 10073 |
| 275 | 20241129 | 141700 | 18020010700 | 22750 | 22950 | 23000 | 22650 | 22962 |
| 276 | 20241129 | 141600 | 17495610150 | 22950 | 22650 | 22950 | 22650 | 60246 |
| 277 | 20241129 | 141500 | 16123300250 | 22650 | 22550 | 22650 | 22550 | 8146 |
| 278 | 20241129 | 141400 | 15939233650 | 22550 | 22400 | 22600 | 22400 | 13421 |
| 279 | 20241129 | 141300 | 15637487800 | 22400 | 22450 | 22450 | 22400 | 973 |
| 280 | 20241129 | 141200 | 15615670500 | 22450 | 22350 | 22450 | 22350 | 2220 |
| 281 | 20241129 | 141100 | 15565942850 | 22400 | 22400 | 22450 | 22350 | 670 |
| 282 | 20241129 | 141000 | 15550937550 | 22350 | 22350 | 22500 | 22300 | 8136 |
| 283 | 20241129 | 140900 | 15368686850 | 22350 | 22350 | 22400 | 22350 | 1240 |
| 284 | 20241129 | 140800 | 15340960600 | 22350 | 22400 | 22400 | 22300 | 1570 |
| 285 | 20241129 | 140700 | 15305861500 | 22400 | 22400 | 22450 | 22350 | 1549 |
| 286 | 20241129 | 140600 | 15271171250 | 22450 | 22350 | 22450 | 22300 | 6276 |
| 287 | 20241129 | 140500 | 15130655550 | 22350 | 22350 | 22350 | 22250 | 2763 |
| 288 | 20241129 | 140400 | 15068995350 | 22350 | 22350 | 22350 | 22300 | 2016 |
| 289 | 20241129 | 140300 | 15024005800 | 22300 | 22350 | 22350 | 22300 | 1691 |
| 290 | 20241129 | 140200 | 14986255250 | 22350 | 22250 | 22400 | 22250 | 4883 |
| 291 | 20241129 | 140100 | 14877221450 | 22250 | 22200 | 22250 | 22200 | 2398 |
| 292 | 20241129 | 140000 | 14823945300 | 22200 | 22050 | 22200 | 22050 | 1409 |
| 293 | 20241129 | 135900 | 14792745900 | 22100 | 22150 | 22150 | 22100 | 855 |
| 294 | 20241129 | 135800 | 14773849850 | 22100 | 21950 | 22150 | 21950 | 8447 |
| 295 | 20241129 | 135700 | 14587804500 | 21950 | 21950 | 21950 | 21900 | 686 |
| 296 | 20241129 | 135600 | 14572746850 | 22000 | 22000 | 22000 | 21950 | 254 |
| 297 | 20241129 | 135500 | 14567168850 | 21950 | 21950 | 21950 | 21950 | 482 |
| 298 | 20241129 | 135400 | 14556588950 | 21950 | 22000 | 22000 | 21950 | 421 |
| 299 | 20241129 | 135300 | 14547347850 | 22000 | 22000 | 22000 | 21950 | 735 |
| 300 | 20241129 | 135200 | 14531203300 | 22000 | 21950 | 22000 | 21950 | 258 |
| 301 | 20241129 | 135100 | 14525537800 | 21950 | 21950 | 21950 | 21900 | 626 |
| 302 | 20241129 | 135000 | 14511797150 | 21950 | 21950 | 22000 | 21950 | 642 |
| 303 | 20241129 | 134900 | 14497702650 | 22000 | 21950 | 22000 | 21950 | 1315 |
| 304 | 20241129 | 134800 | 14468820750 | 21900 | 21900 | 21950 | 21900 | 688 |
| 305 | 20241129 | 134700 | 14453753500 | 21950 | 21900 | 21950 | 21900 | 176 |
| 306 | 20241129 | 134600 | 14449896450 | 21900 | 21900 | 21950 | 21850 | 289 |
| 307 | 20241129 | 134500 | 14443568250 | 21850 | 21850 | 21900 | 21850 | 1368 |
| 308 | 20241129 | 134400 | 14413672400 | 21850 | 21950 | 21950 | 21850 | 855 |
| 309 | 20241129 | 134300 | 14394966650 | 21900 | 21900 | 21950 | 21850 | 1233 |
| 310 | 20241129 | 134200 | 14367998250 | 21900 | 21900 | 21950 | 21850 | 2510 |
| 311 | 20241129 | 134100 | 14313030150 | 21900 | 21900 | 21950 | 21900 | 137 |
| 312 | 20241129 | 134000 | 14310029750 | 21950 | 21900 | 21950 | 21900 | 611 |
| 313 | 20241129 | 133900 | 14296645400 | 21950 | 21950 | 21950 | 21900 | 2658 |
| 314 | 20241129 | 133800 | 14238431450 | 21900 | 21950 | 21950 | 21900 | 747 |
| 315 | 20241129 | 133700 | 14222034900 | 21950 | 21950 | 22000 | 21950 | 943 |
| 316 | 20241129 | 133600 | 14201314500 | 21950 | 21950 | 21950 | 21900 | 570 |
| 317 | 20241129 | 133500 | 14188806200 | 21950 | 22000 | 22000 | 21950 | 1531 |
| 318 | 20241129 | 133400 | 14155195350 | 22000 | 21950 | 22000 | 21950 | 1631 |
| 319 | 20241129 | 133300 | 14119392200 | 21950 | 22000 | 22050 | 21950 | 503 |
| 320 | 20241129 | 133200 | 14108331200 | 22000 | 21950 | 22000 | 21950 | 1520 |
| 321 | 20241129 | 133100 | 14074915600 | 21950 | 22000 | 22000 | 21950 | 505 |
| 322 | 20241129 | 133000 | 14063827100 | 22000 | 22000 | 22000 | 22000 | 704 |
| 323 | 20241129 | 132900 | 14048339100 | 22000 | 21950 | 22000 | 21950 | 1131 |
| 324 | 20241129 | 132800 | 14023506950 | 21950 | 21950 | 21950 | 21950 | 79 |
| 325 | 20241129 | 132700 | 14021772900 | 21950 | 21950 | 21950 | 21900 | 418 |
| 326 | 20241129 | 132600 | 14012603250 | 21950 | 21900 | 21950 | 21900 | 607 |
| 327 | 20241129 | 132500 | 13999305400 | 21900 | 21950 | 21950 | 21900 | 336 |
| 328 | 20241129 | 132400 | 13991939000 | 21900 | 21900 | 21950 | 21900 | 682 |
| 329 | 20241129 | 132300 | 13976994450 | 21900 | 21950 | 21950 | 21900 | 669 |
| 330 | 20241129 | 132200 | 13962332350 | 21950 | 21950 | 22000 | 21950 | 2606 |
| 331 | 20241129 | 132100 | 13905130500 | 21950 | 22000 | 22000 | 21950 | 722 |
| 332 | 20241129 | 132000 | 13889272550 | 22000 | 22000 | 22000 | 21950 | 3506 |
| 333 | 20241129 | 131900 | 13812315650 | 22000 | 22000 | 22000 | 21950 | 256 |
| 334 | 20241129 | 131800 | 13806685800 | 22000 | 22000 | 22000 | 21950 | 594 |
| 335 | 20241129 | 131700 | 13793619900 | 22000 | 22050 | 22050 | 21950 | 352 |
| 336 | 20241129 | 131600 | 13785884100 | 21950 | 21950 | 22050 | 21950 | 1359 |
| 337 | 20241129 | 131500 | 13756026500 | 21950 | 22000 | 22000 | 21950 | 1065 |
| 338 | 20241129 | 131400 | 13732629550 | 21950 | 22000 | 22050 | 21950 | 2621 |
| 339 | 20241129 | 131300 | 13674968800 | 22000 | 22050 | 22050 | 22000 | 196 |
| 340 | 20241129 | 131200 | 13670649550 | 22050 | 22050 | 22050 | 22000 | 161 |
| 341 | 20241129 | 131100 | 13667107300 | 22050 | 22000 | 22050 | 22000 | 249 |
| 342 | 20241129 | 131000 | 13661623750 | 22000 | 22000 | 22000 | 22000 | 436 |
| 343 | 20241129 | 130900 | 13652031750 | 22050 | 22000 | 22050 | 22000 | 818 |
| 344 | 20241129 | 130800 | 13634033500 | 22050 | 22000 | 22050 | 22000 | 7 |
| 345 | 20241129 | 130700 | 13633879200 | 22050 | 22050 | 22050 | 21950 | 534 |
| 346 | 20241129 | 130600 | 13622144700 | 22050 | 21950 | 22050 | 21900 | 840 |
| 347 | 20241129 | 130500 | 13603693650 | 21950 | 21900 | 21950 | 21900 | 500 |
| 348 | 20241129 | 130400 | 13592735750 | 21950 | 21950 | 21950 | 21900 | 231 |
| 349 | 20241129 | 130300 | 13587670300 | 21950 | 21900 | 21950 | 21900 | 711 |
| 350 | 20241129 | 130200 | 13572091750 | 21950 | 21900 | 21950 | 21900 | 373 |
| 351 | 20241129 | 130100 | 13563904950 | 21950 | 21950 | 22000 | 21950 | 926 |
| 352 | 20241129 | 130000 | 13543571750 | 22000 | 21950 | 22000 | 21900 | 1037 |
| 353 | 20241129 | 125900 | 13520828650 | 22050 | 22000 | 22050 | 21950 | 7679 |
| 354 | 20241129 | 125800 | 13352133350 | 22000 | 22000 | 22000 | 22000 | 637 |
| 355 | 20241129 | 125700 | 13338119350 | 22000 | 22000 | 22050 | 22000 | 24 |
| 356 | 20241129 | 125600 | 13337591300 | 22000 | 22000 | 22050 | 22000 | 260 |
| 357 | 20241129 | 125500 | 13331864400 | 22050 | 22000 | 22050 | 22000 | 359 |
| 358 | 20241129 | 125400 | 13323966100 | 21950 | 21950 | 22000 | 21950 | 1291 |
| 359 | 20241129 | 125300 | 13295627800 | 21950 | 22000 | 22050 | 21950 | 1097 |
| 360 | 20241129 | 125200 | 13271523950 | 22000 | 22000 | 22000 | 22000 | 22 |
| 361 | 20241129 | 125100 | 13271039950 | 22000 | 22000 | 22000 | 22000 | 750 |
| 362 | 20241129 | 125000 | 13254539950 | 22050 | 22050 | 22050 | 22000 | 30 |
| 363 | 20241129 | 124900 | 13253879150 | 22050 | 22000 | 22050 | 21950 | 287 |
| 364 | 20241129 | 124800 | 13247563300 | 22000 | 22000 | 22000 | 22000 | 301 |
| 365 | 20241129 | 124700 | 13240941300 | 22000 | 22000 | 22000 | 21950 | 384 |
| 366 | 20241129 | 124600 | 13232494750 | 22000 | 22000 | 22000 | 21950 | 633 |
| 367 | 20241129 | 124500 | 13218584600 | 22050 | 22000 | 22050 | 21950 | 162 |
| 368 | 20241129 | 124400 | 13215021100 | 21950 | 22000 | 22050 | 21950 | 506 |
| 369 | 20241129 | 124300 | 13203889150 | 22050 | 22000 | 22050 | 22000 | 270 |
| 370 | 20241129 | 124200 | 13197949100 | 22000 | 21950 | 22000 | 21950 | 523 |
| 371 | 20241129 | 124100 | 13186445800 | 22000 | 22050 | 22050 | 22000 | 747 |
| 372 | 20241129 | 124000 | 13170006950 | 22050 | 21950 | 22050 | 21950 | 400 |
| 373 | 20241129 | 123900 | 13161217900 | 21950 | 21950 | 22000 | 21950 | 434 |
| 374 | 20241129 | 123800 | 13151689600 | 22000 | 21950 | 22000 | 21950 | 760 |
| 375 | 20241129 | 123700 | 13134974600 | 22000 | 22000 | 22000 | 21950 | 609 |
| 376 | 20241129 | 123600 | 13121596700 | 21950 | 22000 | 22000 | 21950 | 1413 |
| 377 | 20241129 | 123500 | 13090579250 | 22000 | 22000 | 22000 | 21950 | 97 |
| 378 | 20241129 | 123400 | 13088446050 | 21950 | 21950 | 22000 | 21950 | 259 |
| 379 | 20241129 | 123300 | 13082758100 | 21950 | 22000 | 22000 | 21950 | 539 |
| 380 | 20241129 | 123200 | 13070923650 | 21950 | 22000 | 22000 | 21950 | 188 |
| 381 | 20241129 | 123100 | 13066795400 | 22000 | 21950 | 22000 | 21950 | 458 |
| 382 | 20241129 | 123000 | 13056725600 | 21900 | 21950 | 21950 | 21900 | 1708 |
| 383 | 20241129 | 122900 | 13019262350 | 21950 | 21950 | 21950 | 21950 | 776 |
| 384 | 20241129 | 122800 | 13002229150 | 21950 | 22000 | 22000 | 21950 | 741 |
| 385 | 20241129 | 122700 | 12985957200 | 21950 | 22000 | 22000 | 21950 | 48 |
| 386 | 20241129 | 122600 | 12984901750 | 22000 | 22000 | 22000 | 22000 | 50 |
| 387 | 20241129 | 122500 | 12983801750 | 22000 | 21900 | 22000 | 21900 | 172 |
| 388 | 20241129 | 122400 | 12980023800 | 22000 | 21950 | 22000 | 21900 | 2981 |
| 389 | 20241129 | 122300 | 12914630100 | 22000 | 22000 | 22000 | 21950 | 647 |
| 390 | 20241129 | 122200 | 12900413900 | 22000 | 22000 | 22000 | 22000 | 181 |
| 391 | 20241129 | 122100 | 12896431900 | 22000 | 21950 | 22000 | 21950 | 40 |
| 392 | 20241129 | 122000 | 12895553550 | 22000 | 21950 | 22000 | 21950 | 283 |
| 393 | 20241129 | 121900 | 12889329400 | 22000 | 22000 | 22000 | 21950 | 348 |
| 394 | 20241129 | 121800 | 12881673800 | 22000 | 22050 | 22100 | 22000 | 554 |
| 395 | 20241129 | 121700 | 12869479550 | 22100 | 22050 | 22100 | 22000 | 194 |
| 396 | 20241129 | 121600 | 12865201450 | 22100 | 22050 | 22100 | 22050 | 244 |
| 397 | 20241129 | 121500 | 12859816050 | 22050 | 22050 | 22050 | 22000 | 27 |
| 398 | 20241129 | 121400 | 12859220800 | 22050 | 22100 | 22100 | 22000 | 378 |
| 399 | 20241129 | 121300 | 12850900800 | 22100 | 22000 | 22100 | 22000 | 892 |
| 400 | 20241129 | 121200 | 12831264400 | 22000 | 22050 | 22050 | 22000 | 152 |
| 401 | 20241129 | 121100 | 12827919800 | 22000 | 22050 | 22050 | 22000 | 338 |
| 402 | 20241129 | 121000 | 12820483150 | 22050 | 22000 | 22050 | 21950 | 1663 |
| 403 | 20241129 | 120900 | 12783959300 | 22000 | 21950 | 22000 | 21950 | 691 |
| 404 | 20241129 | 120800 | 12768759800 | 22000 | 22000 | 22000 | 21950 | 589 |
| 405 | 20241129 | 120700 | 12755819800 | 22000 | 22000 | 22050 | 21950 | 397 |
| 406 | 20241129 | 120600 | 12747090550 | 22050 | 22050 | 22050 | 22000 | 1133 |
| 407 | 20241129 | 120500 | 12722158400 | 22050 | 22050 | 22050 | 22000 | 1108 |
| 408 | 20241129 | 120400 | 12697735650 | 22050 | 22000 | 22050 | 22000 | 31 |
| 409 | 20241129 | 120300 | 12697052350 | 22050 | 22050 | 22050 | 22000 | 742 |
| 410 | 20241129 | 120200 | 12680705400 | 22000 | 22050 | 22050 | 22000 | 203 |
| 411 | 20241129 | 120100 | 12676234700 | 22000 | 22050 | 22050 | 22000 | 472 |
| 412 | 20241129 | 120000 | 12665848250 | 22050 | 22050 | 22050 | 22000 | 348 |
| 413 | 20241129 | 115900 | 12658175550 | 22050 | 22050 | 22050 | 22000 | 116 |
| 414 | 20241129 | 115800 | 12655617950 | 22050 | 22050 | 22100 | 22050 | 418 |
| 415 | 20241129 | 115700 | 12646400900 | 22050 | 22000 | 22100 | 22000 | 87 |
| 416 | 20241129 | 115600 | 12644483500 | 22100 | 22000 | 22100 | 22000 | 1380 |
| 417 | 20241129 | 115500 | 12614015400 | 22000 | 22000 | 22100 | 22000 | 147 |
| 418 | 20241129 | 115400 | 12610781200 | 22000 | 22000 | 22000 | 22000 | 167 |
| 419 | 20241129 | 115300 | 12607107200 | 22100 | 22000 | 22100 | 21950 | 360 |
| 420 | 20241129 | 115200 | 12599187200 | 22000 | 22050 | 22100 | 22000 | 516 |
| 421 | 20241129 | 115100 | 12587798050 | 22100 | 22050 | 22100 | 22000 | 2490 |
| 422 | 20241129 | 115000 | 12533015150 | 22050 | 22050 | 22100 | 22000 | 479 |
| 423 | 20241129 | 114900 | 12522471850 | 22050 | 22050 | 22100 | 22000 | 659 |
| 424 | 20241129 | 114800 | 12507962300 | 22000 | 22100 | 22100 | 22000 | 504 |
| 425 | 20241129 | 114700 | 12496858300 | 22100 | 22100 | 22100 | 22100 | 54 |
| 426 | 20241129 | 114600 | 12495664900 | 22100 | 22100 | 22150 | 22100 | 287 |
| 427 | 20241129 | 114500 | 12489318150 | 22100 | 22050 | 22100 | 22050 | 223 |
| 428 | 20241129 | 114400 | 12484400450 | 22100 | 22150 | 22150 | 22000 | 892 |
| 429 | 20241129 | 114300 | 12464739200 | 22050 | 22150 | 22150 | 22050 | 1150 |
| 430 | 20241129 | 114200 | 12439332500 | 22150 | 22150 | 22150 | 22000 | 395 |
| 431 | 20241129 | 114100 | 12430612350 | 22150 | 22150 | 22150 | 22050 | 2211 |
| 432 | 20241129 | 114000 | 12381744750 | 22150 | 22150 | 22200 | 22150 | 1430 |
| 433 | 20241129 | 113900 | 12350053800 | 22150 | 22050 | 22150 | 22000 | 1050 |
| 434 | 20241129 | 113800 | 12326868800 | 22050 | 22000 | 22050 | 22000 | 112 |
| 435 | 20241129 | 113700 | 12324403750 | 22000 | 22000 | 22050 | 22000 | 467 |
| 436 | 20241129 | 113600 | 12314126400 | 22000 | 22000 | 22100 | 22000 | 1421 |
| 437 | 20241129 | 113500 | 12282845350 | 22100 | 22100 | 22100 | 22050 | 300 |
| 438 | 20241129 | 113400 | 12276223550 | 22100 | 22100 | 22100 | 22050 | 166 |
| 439 | 20241129 | 113300 | 12272557250 | 22050 | 22100 | 22100 | 22000 | 773 |
| 440 | 20241129 | 113200 | 12255528800 | 22100 | 22050 | 22100 | 22000 | 423 |
| 441 | 20241129 | 113100 | 12246212300 | 22050 | 22000 | 22050 | 21950 | 672 |
| 442 | 20241129 | 113000 | 12231415400 | 21950 | 21950 | 22000 | 21900 | 193 |
| 443 | 20241129 | 112900 | 12227179250 | 21900 | 21950 | 21950 | 21900 | 964 |
| 444 | 20241129 | 112800 | 12206055050 | 21900 | 21950 | 22000 | 21900 | 391 |
| 445 | 20241129 | 112700 | 12197476850 | 21950 | 21900 | 22000 | 21900 | 1526 |
| 446 | 20241129 | 112600 | 12164048200 | 21900 | 22000 | 22000 | 21900 | 6821 |
| 447 | 20241129 | 112500 | 12014404700 | 22050 | 22100 | 22100 | 22000 | 7671 |
| 448 | 20241129 | 112400 | 11845609800 | 22100 | 22050 | 22200 | 22050 | 3712 |
| 449 | 20241129 | 112300 | 11763731950 | 22200 | 22100 | 22250 | 22050 | 1814 |
| 450 | 20241129 | 112200 | 11723625200 | 22050 | 22100 | 22100 | 22050 | 6013 |
| 451 | 20241129 | 112100 | 11590770350 | 22150 | 22100 | 22150 | 22100 | 1137 |
| 452 | 20241129 | 112000 | 11565622300 | 22150 | 22150 | 22200 | 22100 | 718 |
| 453 | 20241129 | 111900 | 11549721450 | 22150 | 22200 | 22250 | 22100 | 2361 |
| 454 | 20241129 | 111800 | 11497381400 | 22200 | 22200 | 22250 | 22200 | 977 |
| 455 | 20241129 | 111700 | 11475689800 | 22250 | 22150 | 22250 | 22100 | 1024 |
| 456 | 20241129 | 111600 | 11453005850 | 22200 | 22200 | 22200 | 22150 | 2071 |
| 457 | 20241129 | 111500 | 11407102000 | 22250 | 22350 | 22350 | 22200 | 5984 |
| 458 | 20241129 | 111400 | 11273913100 | 22350 | 22350 | 22350 | 22300 | 713 |
| 459 | 20241129 | 111300 | 11257995350 | 22350 | 22350 | 22350 | 22300 | 2097 |
| 460 | 20241129 | 111200 | 11211226750 | 22400 | 22400 | 22450 | 22300 | 1653 |
| 461 | 20241129 | 111100 | 11174281900 | 22500 | 22300 | 22500 | 22300 | 2152 |
| 462 | 20241129 | 111000 | 11126031800 | 22250 | 22250 | 22300 | 22250 | 1926 |
| 463 | 20241129 | 110900 | 11083158550 | 22300 | 22300 | 22350 | 22250 | 1235 |
| 464 | 20241129 | 110800 | 11055615450 | 22350 | 22400 | 22400 | 22300 | 1607 |
| 465 | 20241129 | 110700 | 11019659650 | 22400 | 22450 | 22450 | 22350 | 3965 |
| 466 | 20241129 | 110600 | 10930938350 | 22450 | 22450 | 22550 | 22400 | 3305 |
| 467 | 20241129 | 110500 | 10856669900 | 22500 | 22400 | 22500 | 22400 | 1886 |
| 468 | 20241129 | 110400 | 10814387500 | 22400 | 22300 | 22400 | 22250 | 1647 |
| 469 | 20241129 | 110300 | 10777590200 | 22300 | 22300 | 22300 | 22250 | 552 |
| 470 | 20241129 | 110200 | 10765289050 | 22300 | 22300 | 22300 | 22300 | 534 |
| 471 | 20241129 | 110100 | 10753380850 | 22300 | 22300 | 22350 | 22250 | 4906 |
| 472 | 20241129 | 110000 | 10643990350 | 22350 | 22300 | 22350 | 22300 | 392 |
| 473 | 20241129 | 105900 | 10635234400 | 22350 | 22400 | 22400 | 22250 | 4538 |
| 474 | 20241129 | 105800 | 10534019300 | 22350 | 22400 | 22450 | 22350 | 3282 |
| 475 | 20241129 | 105700 | 10460601700 | 22400 | 22450 | 22500 | 22400 | 728 |
| 476 | 20241129 | 105600 | 10444266600 | 22450 | 22400 | 22500 | 22400 | 2870 |
| 477 | 20241129 | 105500 | 10379845700 | 22400 | 22650 | 22700 | 22400 | 14309 |
| 478 | 20241129 | 105400 | 10056818250 | 22650 | 22650 | 22650 | 22600 | 7975 |
| 479 | 20241129 | 105300 | 9876202000 | 22650 | 22600 | 22650 | 22550 | 2608 |
| 480 | 20241129 | 105200 | 9817252800 | 22600 | 22650 | 22650 | 22550 | 1976 |
| 481 | 20241129 | 105100 | 9772612750 | 22650 | 22650 | 22650 | 22550 | 4470 |
| 482 | 20241129 | 105000 | 9671577200 | 22650 | 22700 | 22700 | 22600 | 6467 |
| 483 | 20241129 | 104900 | 9525028550 | 22700 | 22650 | 22750 | 22650 | 13821 |
| 484 | 20241129 | 104800 | 9211279900 | 22650 | 22450 | 22700 | 22400 | 11358 |
| 485 | 20241129 | 104700 | 8955021600 | 22450 | 22350 | 22450 | 22350 | 4721 |
| 486 | 20241129 | 104600 | 8849133500 | 22400 | 22400 | 22400 | 22350 | 961 |
| 487 | 20241129 | 104500 | 8827650500 | 22350 | 22350 | 22400 | 22350 | 737 |
| 488 | 20241129 | 104400 | 8811178500 | 22350 | 22400 | 22400 | 22350 | 1194 |
| 489 | 20241129 | 104300 | 8784460650 | 22400 | 22400 | 22450 | 22400 | 2058 |
| 490 | 20241129 | 104200 | 8738361350 | 22450 | 22350 | 22450 | 22350 | 3255 |
| 491 | 20241129 | 104100 | 8665428000 | 22350 | 22350 | 22400 | 22300 | 1055 |
| 492 | 20241129 | 104000 | 8641849550 | 22350 | 22300 | 22350 | 22300 | 1402 |
| 493 | 20241129 | 103900 | 8610536700 | 22350 | 22250 | 22350 | 22250 | 2606 |
| 494 | 20241129 | 103800 | 8552440450 | 22300 | 22300 | 22300 | 22250 | 1316 |
| 495 | 20241129 | 103700 | 8523127650 | 22300 | 22400 | 22400 | 22300 | 1160 |
| 496 | 20241129 | 103600 | 8497259450 | 22350 | 22400 | 22400 | 22350 | 1113 |
| 497 | 20241129 | 103500 | 8472369350 | 22400 | 22400 | 22450 | 22350 | 5113 |
| 498 | 20241129 | 103400 | 8357658600 | 22400 | 22400 | 22500 | 22350 | 10584 |
| 499 | 20241129 | 103300 | 8119905450 | 22450 | 22400 | 22450 | 22350 | 5915 |
| 500 | 20241129 | 103200 | 7987240900 | 22350 | 22350 | 22400 | 22300 | 12394 |
| 501 | 20241129 | 103100 | 7710744850 | 22300 | 22350 | 22350 | 22300 | 3092 |
| 502 | 20241129 | 103000 | 7641706150 | 22300 | 22300 | 22400 | 22250 | 5023 |
| 503 | 20241129 | 102900 | 7529501250 | 22300 | 22300 | 22300 | 22250 | 973 |
| 504 | 20241129 | 102800 | 7507818700 | 22300 | 22350 | 22350 | 22300 | 1064 |
| 505 | 20241129 | 102700 | 7484091400 | 22300 | 22200 | 22350 | 22150 | 6719 |
| 506 | 20241129 | 102600 | 7334344700 | 22200 | 22250 | 22250 | 22150 | 1590 |
| 507 | 20241129 | 102500 | 7299013200 | 22250 | 22300 | 22300 | 22250 | 1870 |
| 508 | 20241129 | 102400 | 7257390600 | 22300 | 22250 | 22300 | 22200 | 1064 |
| 509 | 20241129 | 102300 | 7233706800 | 22250 | 22100 | 22250 | 22050 | 4549 |
| 510 | 20241129 | 102200 | 7132821150 | 22050 | 22050 | 22100 | 22050 | 1242 |
| 511 | 20241129 | 102100 | 7105435000 | 22050 | 22100 | 22100 | 22050 | 1049 |
| 512 | 20241129 | 102000 | 7082266050 | 22100 | 22150 | 22150 | 22100 | 311 |
| 513 | 20241129 | 101900 | 7075387650 | 22150 | 22100 | 22150 | 22050 | 1019 |
| 514 | 20241129 | 101800 | 7052866850 | 22150 | 22200 | 22200 | 22100 | 516 |
| 515 | 20241129 | 101700 | 7041457900 | 22200 | 22100 | 22200 | 22100 | 612 |
| 516 | 20241129 | 101600 | 7027906350 | 22100 | 22200 | 22200 | 22100 | 758 |
| 517 | 20241129 | 101500 | 7011129300 | 22200 | 22200 | 22200 | 22100 | 1690 |
| 518 | 20241129 | 101400 | 6973753150 | 22200 | 22150 | 22250 | 22150 | 1291 |
| 519 | 20241129 | 101300 | 6945085950 | 22150 | 22050 | 22150 | 22050 | 1173 |
| 520 | 20241129 | 101200 | 6919173700 | 22050 | 22100 | 22100 | 22000 | 2113 |
| 521 | 20241129 | 101100 | 6872618550 | 22150 | 22300 | 22300 | 22100 | 2001 |
| 522 | 20241129 | 101000 | 6828213650 | 22300 | 22300 | 22350 | 22250 | 7041 |
| 523 | 20241129 | 100900 | 6671274650 | 22300 | 22250 | 22300 | 22200 | 3116 |
| 524 | 20241129 | 100800 | 6601945800 | 22250 | 22250 | 22250 | 22200 | 2032 |
| 525 | 20241129 | 100700 | 6556739350 | 22250 | 22250 | 22300 | 22200 | 2377 |
| 526 | 20241129 | 100600 | 6503847300 | 22250 | 22250 | 22300 | 22150 | 8941 |
| 527 | 20241129 | 100500 | 6305038050 | 22250 | 22100 | 22300 | 22000 | 10453 |
| 528 | 20241129 | 100400 | 6073414250 | 22100 | 22100 | 22100 | 22000 | 5850 |
| 529 | 20241129 | 100300 | 5944378750 | 22100 | 22100 | 22100 | 22000 | 1357 |
| 530 | 20241129 | 100200 | 5914444850 | 22100 | 21950 | 22100 | 21950 | 4259 |
| 531 | 20241129 | 100100 | 5820634500 | 22000 | 22000 | 22050 | 21950 | 2296 |
| 532 | 20241129 | 100000 | 5770117450 | 22000 | 22050 | 22100 | 22000 | 1354 |
| 533 | 20241129 | 095900 | 5740270900 | 22050 | 22000 | 22050 | 21950 | 5288 |
| 534 | 20241129 | 095800 | 5623960800 | 22000 | 21900 | 22000 | 21850 | 3779 |
| 535 | 20241129 | 095700 | 5541069950 | 21900 | 21650 | 21950 | 21600 | 5943 |
| 536 | 20241129 | 095600 | 5411500100 | 21700 | 21650 | 21700 | 21600 | 918 |
| 537 | 20241129 | 095500 | 5391633200 | 21700 | 21600 | 21700 | 21600 | 455 |
| 538 | 20241129 | 095400 | 5381790000 | 21700 | 21650 | 21700 | 21600 | 2698 |
| 539 | 20241129 | 095300 | 5323288500 | 21650 | 21600 | 21650 | 21600 | 172 |
| 540 | 20241129 | 095200 | 5319568900 | 21600 | 21650 | 21700 | 21600 | 1330 |
| 541 | 20241129 | 095100 | 5290814650 | 21650 | 21650 | 21750 | 21600 | 2378 |
| 542 | 20241129 | 095000 | 5239285200 | 21650 | 21700 | 21700 | 21650 | 520 |
| 543 | 20241129 | 094900 | 5228023700 | 21700 | 21700 | 21750 | 21650 | 1561 |
| 544 | 20241129 | 094800 | 5194157150 | 21750 | 21750 | 21750 | 21700 | 287 |
| 545 | 20241129 | 094700 | 5187923250 | 21750 | 21800 | 21800 | 21700 | 3082 |
| 546 | 20241129 | 094600 | 5120902750 | 21800 | 21750 | 21800 | 21750 | 3584 |
| 547 | 20241129 | 094500 | 5042861400 | 21800 | 21800 | 21800 | 21750 | 2922 |
| 548 | 20241129 | 094400 | 4979177050 | 21800 | 21700 | 21800 | 21700 | 1406 |
| 549 | 20241129 | 094300 | 4948606850 | 21700 | 21750 | 21750 | 21700 | 2130 |
| 550 | 20241129 | 094200 | 4902339600 | 21700 | 21650 | 21700 | 21650 | 2334 |
| 551 | 20241129 | 094100 | 4851718050 | 21650 | 21650 | 21700 | 21600 | 3101 |
| 552 | 20241129 | 094000 | 4784565500 | 21650 | 21650 | 21650 | 21600 | 2051 |
| 553 | 20241129 | 093900 | 4740240450 | 21600 | 21600 | 21650 | 21550 | 1223 |
| 554 | 20241129 | 093800 | 4713816000 | 21600 | 21500 | 21600 | 21450 | 642 |
| 555 | 20241129 | 093700 | 4700000850 | 21500 | 21500 | 21500 | 21400 | 6393 |
| 556 | 20241129 | 093600 | 4562740200 | 21500 | 21500 | 21550 | 21450 | 7307 |
| 557 | 20241129 | 093500 | 4405851650 | 21500 | 21550 | 21600 | 21500 | 4247 |
| 558 | 20241129 | 093400 | 4314414700 | 21550 | 21550 | 21550 | 21500 | 5159 |
| 559 | 20241129 | 093300 | 4203413250 | 21500 | 21600 | 21650 | 21500 | 4539 |
| 560 | 20241129 | 093200 | 4105504050 | 21650 | 21700 | 21700 | 21550 | 2106 |
| 561 | 20241129 | 093100 | 4059961000 | 21700 | 21650 | 21750 | 21650 | 1828 |
| 562 | 20241129 | 093000 | 4020308150 | 21700 | 21750 | 21750 | 21600 | 1491 |
| 563 | 20241129 | 092900 | 3988026650 | 21750 | 21750 | 21800 | 21700 | 1479 |
| 564 | 20241129 | 092800 | 3955882650 | 21750 | 21700 | 21800 | 21600 | 2262 |
| 565 | 20241129 | 092700 | 3906871000 | 21600 | 21650 | 21700 | 21550 | 4103 |
| 566 | 20241129 | 092600 | 3818194500 | 21650 | 21500 | 21650 | 21450 | 5435 |
| 567 | 20241129 | 092500 | 3701203450 | 21500 | 21750 | 21750 | 21500 | 10735 |
| 568 | 20241129 | 092400 | 3469820350 | 21750 | 21700 | 21750 | 21650 | 3562 |
| 569 | 20241129 | 092300 | 3392503250 | 21700 | 21700 | 21750 | 21650 | 5089 |
| 570 | 20241129 | 092200 | 3282249100 | 21650 | 21700 | 21700 | 21650 | 4733 |
| 571 | 20241129 | 092100 | 3179667000 | 21700 | 21750 | 21750 | 21600 | 5585 |
| 572 | 20241129 | 092000 | 3058621300 | 21700 | 21650 | 21750 | 21600 | 3981 |
| 573 | 20241129 | 091900 | 2972288400 | 21650 | 21800 | 21800 | 21600 | 12225 |
| 574 | 20241129 | 091800 | 2706976250 | 21800 | 21850 | 21900 | 21800 | 1527 |
| 575 | 20241129 | 091700 | 2673624350 | 21800 | 21850 | 21900 | 21750 | 4514 |
| 576 | 20241129 | 091600 | 2575156450 | 21850 | 21950 | 21950 | 21850 | 1188 |
| 577 | 20241129 | 091500 | 2549107050 | 21950 | 22050 | 22050 | 21950 | 2502 |
| 578 | 20241129 | 091400 | 2494047100 | 22050 | 22000 | 22100 | 21950 | 3524 |
| 579 | 20241129 | 091300 | 2416427700 | 22000 | 21850 | 22000 | 21800 | 5260 |
| 580 | 20241129 | 091200 | 2301278900 | 21850 | 21850 | 21900 | 21750 | 3513 |
| 581 | 20241129 | 091100 | 2224583950 | 21800 | 21900 | 21950 | 21700 | 11129 |
| 582 | 20241129 | 091000 | 1981879900 | 21950 | 21800 | 21950 | 21800 | 7585 |
| 583 | 20241129 | 090900 | 1816092750 | 21800 | 21900 | 21900 | 21800 | 6043 |
| 584 | 20241129 | 090800 | 1684055500 | 21900 | 21900 | 21950 | 21850 | 5535 |
| 585 | 20241129 | 090700 | 1562768100 | 21950 | 22200 | 22200 | 21900 | 7134 |
| 586 | 20241129 | 090600 | 1405431550 | 22200 | 21900 | 22250 | 21900 | 4013 |
| 587 | 20241129 | 090500 | 1316700700 | 21900 | 21950 | 22050 | 21900 | 4760 |
| 588 | 20241129 | 090400 | 1212316200 | 21950 | 22000 | 22100 | 21950 | 4257 |
| 589 | 20241129 | 090300 | 1118704200 | 22000 | 21900 | 22100 | 21850 | 6803 |
| 590 | 20241129 | 090200 | 969511650 | 21900 | 22400 | 22400 | 21900 | 20306 |
| 591 | 20241129 | 090100 | 520877400 | 22400 | 22250 | 22500 | 22150 | 11255 |
| 592 | 20241129 | 090000 | 269876400 | 22250 | 22100 | 22350 | 22000 | 11901 |