32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 3 | 20241129 | 185000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20241129 | 184900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20241129 | 184800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20241129 | 184700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20241129 | 184600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20241129 | 184500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20241129 | 184400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20241129 | 184300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20241129 | 184200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20241129 | 184100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20241129 | 184000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20241129 | 183900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20241129 | 183800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20241129 | 183700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20241129 | 183600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20241129 | 183500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20241129 | 183400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20241129 | 183300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20241129 | 183200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20241129 | 183100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20241129 | 183000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20241129 | 182900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20241129 | 182800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20241129 | 182700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20241129 | 182600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20241129 | 182500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20241129 | 182400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20241129 | 182300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20241129 | 182200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20241129 | 182100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 33 | 20241129 | 182000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20241129 | 181900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20241129 | 181800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20241129 | 181700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20241129 | 181600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20241129 | 181500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20241129 | 181400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20241129 | 181300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20241129 | 181200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20241129 | 181100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20241129 | 181000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20241129 | 180900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20241129 | 180800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20241129 | 180700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20241129 | 180600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20241129 | 180500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20241129 | 180400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20241129 | 180300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20241129 | 180200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20241129 | 180100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20241129 | 180000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20241129 | 175900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20241129 | 175800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20241129 | 175700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20241129 | 175600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20241129 | 175500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20241129 | 175400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20241129 | 175300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20241129 | 175200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20241129 | 175100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 63 | 20241129 | 175000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20241129 | 174900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20241129 | 174800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20241129 | 174700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20241129 | 174600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20241129 | 174500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20241129 | 174400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20241129 | 174300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20241129 | 174200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20241129 | 174100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20241129 | 174000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20241129 | 173900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20241129 | 173800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20241129 | 173700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20241129 | 173600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20241129 | 173500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20241129 | 173400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20241129 | 173300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20241129 | 173200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20241129 | 173100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20241129 | 173000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20241129 | 172900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20241129 | 172800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20241129 | 172700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20241129 | 172600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20241129 | 172500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20241129 | 172400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20241129 | 172300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20241129 | 172200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20241129 | 172100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 93 | 20241129 | 172000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20241129 | 171900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20241129 | 171800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20241129 | 171700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20241129 | 171600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20241129 | 171500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20241129 | 171400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20241129 | 171300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20241129 | 171200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20241129 | 171100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20241129 | 171000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20241129 | 170900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20241129 | 170800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20241129 | 170700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20241129 | 170600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20241129 | 170500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20241129 | 170400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20241129 | 170300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20241129 | 170200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20241129 | 170100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20241129 | 170000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20241129 | 165900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20241129 | 165800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20241129 | 165700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20241129 | 165600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20241129 | 165500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20241129 | 165400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20241129 | 165300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20241129 | 165200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20241129 | 165100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 123 | 20241129 | 165000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20241129 | 164900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20241129 | 164800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20241129 | 164700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20241129 | 164600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20241129 | 164500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20241129 | 164400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20241129 | 164300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20241129 | 164200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20241129 | 164100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20241129 | 164000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20241129 | 163900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20241129 | 163800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20241129 | 163700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20241129 | 163600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20241129 | 163500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20241129 | 163400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20241129 | 163300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20241129 | 163200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20241129 | 163100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20241129 | 163000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20241129 | 162900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20241129 | 162800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20241129 | 162700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20241129 | 162600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20241129 | 162500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20241129 | 162400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20241129 | 162300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20241129 | 162200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20241129 | 162100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 153 | 20241129 | 162000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20241129 | 161900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20241129 | 161800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20241129 | 161700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20241129 | 161600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20241129 | 161500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20241129 | 161400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20241129 | 161300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20241129 | 161200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20241129 | 161100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20241129 | 161000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20241129 | 160900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20241129 | 160800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20241129 | 160700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20241129 | 160600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20241129 | 160500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20241129 | 160400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20241129 | 160300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20241129 | 160200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20241129 | 160100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20241129 | 160000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20241129 | 155900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20241129 | 155800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20241129 | 155700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20241129 | 155600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20241129 | 155500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20241129 | 155400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20241129 | 155300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20241129 | 155200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20241129 | 155100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 183 | 20241129 | 155000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20241129 | 154900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20241129 | 154800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20241129 | 154700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20241129 | 154600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20241129 | 154500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20241129 | 154400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20241129 | 154300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20241129 | 154200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20241129 | 154100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20241129 | 154000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20241129 | 153900 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20241129 | 153800 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20241129 | 153700 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20241129 | 153600 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20241129 | 153500 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20241129 | 153400 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20241129 | 153300 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20241129 | 153200 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20241129 | 153100 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20241129 | 153000 | 29221572700 | 22300 | 22300 | 22300 | 22300 | 34181 |
| 204 | 20241129 | 152900 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20241129 | 152800 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20241129 | 152700 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20241129 | 152600 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20241129 | 152500 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20241129 | 152400 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20241129 | 152300 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20241129 | 152200 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20241129 | 152100 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 213 | 20241129 | 152000 | 28459336400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20241129 | 151900 | 28459336400 | 22350 | 22300 | 22350 | 22250 | 10944 |
| 215 | 20241129 | 151800 | 28215123800 | 22300 | 22200 | 22300 | 22200 | 2198 |
| 216 | 20241129 | 151700 | 28166167900 | 22200 | 22300 | 22300 | 22200 | 4915 |
| 217 | 20241129 | 151600 | 28056778350 | 22350 | 22250 | 22400 | 22200 | 16139 |
| 218 | 20241129 | 151500 | 27696244400 | 22250 | 22250 | 22300 | 22150 | 4732 |
| 219 | 20241129 | 151400 | 27590990200 | 22200 | 22250 | 22250 | 22150 | 2552 |
| 220 | 20241129 | 151300 | 27534245500 | 22250 | 22200 | 22300 | 22150 | 14163 |
| 221 | 20241129 | 151200 | 27219137150 | 22200 | 22200 | 22300 | 22200 | 3949 |
| 222 | 20241129 | 151100 | 27131236350 | 22250 | 22150 | 22250 | 22100 | 8472 |
| 223 | 20241129 | 151000 | 26943064400 | 22100 | 22150 | 22200 | 22100 | 2694 |
| 224 | 20241129 | 150900 | 26883399400 | 22150 | 22200 | 22200 | 22100 | 7978 |
| 225 | 20241129 | 150800 | 26706677250 | 22200 | 22100 | 22200 | 22100 | 8222 |
| 226 | 20241129 | 150700 | 26524268900 | 22100 | 22150 | 22200 | 22100 | 5313 |
| 227 | 20241129 | 150600 | 26406604950 | 22100 | 22050 | 22150 | 22050 | 3199 |
| 228 | 20241129 | 150500 | 26335917750 | 22050 | 22100 | 22200 | 22050 | 6192 |
| 229 | 20241129 | 150400 | 26198955650 | 22150 | 22100 | 22200 | 22100 | 4794 |
| 230 | 20241129 | 150300 | 26092778350 | 22150 | 22150 | 22150 | 22100 | 3675 |
| 231 | 20241129 | 150200 | 26011383800 | 22200 | 22050 | 22200 | 22050 | 4520 |
| 232 | 20241129 | 150100 | 25911300950 | 22050 | 22050 | 22150 | 22050 | 6631 |
| 233 | 20241129 | 150000 | 25764818050 | 22050 | 22050 | 22150 | 22050 | 3795 |
| 234 | 20241129 | 145900 | 25680963400 | 22050 | 22050 | 22150 | 22050 | 3365 |
| 235 | 20241129 | 145800 | 25606531650 | 22050 | 22050 | 22150 | 22050 | 3803 |
| 236 | 20241129 | 145700 | 25522537050 | 22150 | 22100 | 22150 | 22050 | 4680 |
| 237 | 20241129 | 145600 | 25419022000 | 22050 | 22100 | 22150 | 22000 | 4754 |
| 238 | 20241129 | 145500 | 25313944000 | 22050 | 22050 | 22100 | 22000 | 1025 |
| 239 | 20241129 | 145400 | 25291363600 | 22000 | 22100 | 22100 | 22000 | 2277 |
| 240 | 20241129 | 145300 | 25241162250 | 22100 | 22100 | 22100 | 22050 | 2865 |
| 241 | 20241129 | 145200 | 25177865150 | 22050 | 21950 | 22100 | 21950 | 4059 |
| 242 | 20241129 | 145100 | 25088250750 | 21950 | 22050 | 22100 | 21950 | 6069 |
| 243 | 20241129 | 145000 | 24954690250 | 22050 | 22000 | 22050 | 21950 | 2397 |
| 244 | 20241129 | 144900 | 24901928750 | 22000 | 22000 | 22050 | 21950 | 1240 |
| 245 | 20241129 | 144800 | 24874616650 | 22000 | 22000 | 22050 | 21950 | 1788 |
| 246 | 20241129 | 144700 | 24835296250 | 22000 | 22000 | 22000 | 21950 | 955 |
| 247 | 20241129 | 144600 | 24814300800 | 21950 | 21900 | 22000 | 21900 | 6306 |
| 248 | 20241129 | 144500 | 24675734900 | 21900 | 21950 | 21950 | 21900 | 379 |
| 249 | 20241129 | 144400 | 24667428700 | 21950 | 21950 | 21950 | 21900 | 435 |
| 250 | 20241129 | 144300 | 24657893050 | 21900 | 21900 | 21950 | 21900 | 1866 |
| 251 | 20241129 | 144200 | 24616949200 | 21900 | 21900 | 21950 | 21900 | 987 |
| 252 | 20241129 | 144100 | 24595325850 | 21950 | 21950 | 21950 | 21900 | 3910 |
| 253 | 20241129 | 144000 | 24509509200 | 21950 | 21900 | 21950 | 21900 | 2090 |
| 254 | 20241129 | 143900 | 24463661700 | 21950 | 21950 | 21950 | 21900 | 810 |
| 255 | 20241129 | 143800 | 24445898350 | 21900 | 21900 | 21950 | 21900 | 1585 |
| 256 | 20241129 | 143700 | 24411136650 | 21900 | 21900 | 21950 | 21900 | 1269 |
| 257 | 20241129 | 143600 | 24383292750 | 21950 | 21900 | 21950 | 21900 | 2577 |
| 258 | 20241129 | 143500 | 24326752150 | 21900 | 21900 | 21950 | 21900 | 1136 |
| 259 | 20241129 | 143400 | 24301859850 | 21900 | 21900 | 21950 | 21900 | 760 |
| 260 | 20241129 | 143300 | 24285213600 | 21900 | 21900 | 21900 | 21900 | 4535 |
| 261 | 20241129 | 143200 | 24185897100 | 21900 | 21900 | 21950 | 21900 | 1411 |
| 262 | 20241129 | 143100 | 24154982050 | 21950 | 21900 | 21950 | 21900 | 1131 |
| 263 | 20241129 | 143000 | 24130162400 | 21900 | 21900 | 21950 | 21900 | 530 |
| 264 | 20241129 | 142900 | 24118553900 | 21900 | 21900 | 21950 | 21900 | 1118 |
| 265 | 20241129 | 142800 | 24094059700 | 21900 | 21900 | 21900 | 21900 | 595 |
| 266 | 20241129 | 142700 | 24081029200 | 21900 | 21900 | 21950 | 21900 | 1915 |
| 267 | 20241129 | 142600 | 24039019400 | 21900 | 21950 | 21950 | 21900 | 3595 |
| 268 | 20241129 | 142500 | 23960288650 | 21950 | 21950 | 22000 | 21950 | 3392 |
| 269 | 20241129 | 142400 | 23885833650 | 21950 | 21950 | 22000 | 21950 | 455 |
| 270 | 20241129 | 142300 | 23875846150 | 22000 | 22000 | 22000 | 21950 | 328 |
| 271 | 20241129 | 142200 | 23868641250 | 21950 | 21950 | 22000 | 21950 | 1677 |
| 272 | 20241129 | 142100 | 23831830850 | 21950 | 21950 | 21950 | 21950 | 620 |
| 273 | 20241129 | 142000 | 23818221850 | 22000 | 21950 | 22000 | 21950 | 1325 |
| 274 | 20241129 | 141900 | 23789137000 | 21950 | 21950 | 22000 | 21900 | 568 |
| 275 | 20241129 | 141800 | 23776671850 | 21950 | 21950 | 21950 | 21950 | 2407 |
| 276 | 20241129 | 141700 | 23723838200 | 21950 | 21950 | 22000 | 21950 | 2632 |
| 277 | 20241129 | 141600 | 23666039950 | 21950 | 22000 | 22000 | 21950 | 835 |
| 278 | 20241129 | 141500 | 23647709500 | 21950 | 21950 | 22000 | 21950 | 1708 |
| 279 | 20241129 | 141400 | 23610168550 | 21900 | 21950 | 22000 | 21900 | 693 |
| 280 | 20241129 | 141300 | 23594969650 | 21900 | 21950 | 21950 | 21900 | 1327 |
| 281 | 20241129 | 141200 | 23565858400 | 21900 | 21900 | 21950 | 21900 | 934 |
| 282 | 20241129 | 141100 | 23545388700 | 21900 | 21950 | 21950 | 21900 | 1681 |
| 283 | 20241129 | 141000 | 23508523000 | 21950 | 21950 | 22000 | 21950 | 3755 |
| 284 | 20241129 | 140900 | 23426100650 | 21950 | 22000 | 22000 | 21950 | 8069 |
| 285 | 20241129 | 140800 | 23248676200 | 22000 | 22050 | 22050 | 22000 | 1371 |
| 286 | 20241129 | 140700 | 23218461400 | 22050 | 22050 | 22100 | 22000 | 5663 |
| 287 | 20241129 | 140600 | 23093600200 | 22050 | 22050 | 22100 | 22050 | 403 |
| 288 | 20241129 | 140500 | 23084713900 | 22050 | 22050 | 22100 | 22050 | 740 |
| 289 | 20241129 | 140400 | 23068396250 | 22050 | 22050 | 22100 | 22050 | 642 |
| 290 | 20241129 | 140300 | 23054220850 | 22050 | 22100 | 22100 | 22050 | 1502 |
| 291 | 20241129 | 140200 | 23021065650 | 22100 | 22050 | 22100 | 22050 | 4338 |
| 292 | 20241129 | 140100 | 22925228150 | 22050 | 22100 | 22100 | 22050 | 937 |
| 293 | 20241129 | 140000 | 22904562450 | 22050 | 22050 | 22050 | 22050 | 952 |
| 294 | 20241129 | 135900 | 22883570850 | 22050 | 22050 | 22100 | 22050 | 3109 |
| 295 | 20241129 | 135800 | 22815017100 | 22050 | 22050 | 22100 | 22050 | 2253 |
| 296 | 20241129 | 135700 | 22765323250 | 22050 | 22150 | 22150 | 22050 | 6495 |
| 297 | 20241129 | 135600 | 22621804400 | 22100 | 22100 | 22150 | 22100 | 604 |
| 298 | 20241129 | 135500 | 22608455200 | 22100 | 22100 | 22150 | 22100 | 705 |
| 299 | 20241129 | 135400 | 22592873150 | 22150 | 22100 | 22150 | 22100 | 322 |
| 300 | 20241129 | 135300 | 22585756850 | 22150 | 22100 | 22150 | 22100 | 834 |
| 301 | 20241129 | 135200 | 22567325100 | 22100 | 22150 | 22150 | 22100 | 4593 |
| 302 | 20241129 | 135100 | 22465619100 | 22200 | 22150 | 22200 | 22150 | 377 |
| 303 | 20241129 | 135000 | 22457265550 | 22150 | 22200 | 22200 | 22150 | 543 |
| 304 | 20241129 | 134900 | 22445234950 | 22200 | 22200 | 22250 | 22150 | 1380 |
| 305 | 20241129 | 134800 | 22414601450 | 22200 | 22200 | 22250 | 22150 | 1265 |
| 306 | 20241129 | 134700 | 22386522600 | 22200 | 22300 | 22350 | 22200 | 9605 |
| 307 | 20241129 | 134600 | 22173176450 | 22250 | 22300 | 22350 | 22250 | 916 |
| 308 | 20241129 | 134500 | 22152754050 | 22350 | 22250 | 22350 | 22250 | 1912 |
| 309 | 20241129 | 134400 | 22110117800 | 22250 | 22300 | 22300 | 22250 | 1361 |
| 310 | 20241129 | 134300 | 22079804350 | 22300 | 22300 | 22300 | 22250 | 973 |
| 311 | 20241129 | 134200 | 22058116200 | 22300 | 22250 | 22300 | 22250 | 1530 |
| 312 | 20241129 | 134100 | 22024004400 | 22300 | 22250 | 22300 | 22200 | 745 |
| 313 | 20241129 | 134000 | 22007411700 | 22200 | 22250 | 22300 | 22200 | 722 |
| 314 | 20241129 | 133900 | 21991361850 | 22250 | 22250 | 22300 | 22200 | 1179 |
| 315 | 20241129 | 133800 | 21965146950 | 22250 | 22250 | 22300 | 22250 | 2704 |
| 316 | 20241129 | 133700 | 21904964850 | 22250 | 22300 | 22350 | 22250 | 2791 |
| 317 | 20241129 | 133600 | 21842791100 | 22300 | 22350 | 22350 | 22300 | 1218 |
| 318 | 20241129 | 133500 | 21815605850 | 22300 | 22350 | 22350 | 22250 | 1204 |
| 319 | 20241129 | 133400 | 21788731700 | 22350 | 22350 | 22400 | 22300 | 1307 |
| 320 | 20241129 | 133300 | 21759531450 | 22350 | 22300 | 22400 | 22300 | 1956 |
| 321 | 20241129 | 133200 | 21715821750 | 22300 | 22350 | 22350 | 22300 | 1159 |
| 322 | 20241129 | 133100 | 21689950600 | 22300 | 22300 | 22350 | 22300 | 1978 |
| 323 | 20241129 | 133000 | 21645817000 | 22350 | 22300 | 22350 | 22300 | 915 |
| 324 | 20241129 | 132900 | 21625388500 | 22350 | 22300 | 22350 | 22300 | 809 |
| 325 | 20241129 | 132800 | 21607326350 | 22350 | 22300 | 22350 | 22300 | 819 |
| 326 | 20241129 | 132700 | 21589036450 | 22300 | 22350 | 22350 | 22250 | 1596 |
| 327 | 20241129 | 132600 | 21553441350 | 22350 | 22300 | 22350 | 22300 | 1838 |
| 328 | 20241129 | 132500 | 21512436200 | 22200 | 22250 | 22300 | 22200 | 1477 |
| 329 | 20241129 | 132400 | 21479537050 | 22300 | 22250 | 22300 | 22200 | 1688 |
| 330 | 20241129 | 132300 | 21441970250 | 22300 | 22250 | 22300 | 22200 | 3206 |
| 331 | 20241129 | 132200 | 21370630450 | 22250 | 22300 | 22300 | 22200 | 1414 |
| 332 | 20241129 | 132100 | 21339174300 | 22250 | 22300 | 22300 | 22250 | 537 |
| 333 | 20241129 | 132000 | 21327216950 | 22300 | 22200 | 22300 | 22200 | 1050 |
| 334 | 20241129 | 131900 | 21303837250 | 22250 | 22250 | 22300 | 22200 | 733 |
| 335 | 20241129 | 131800 | 21287528800 | 22300 | 22250 | 22300 | 22200 | 2456 |
| 336 | 20241129 | 131700 | 21232817750 | 22300 | 22200 | 22300 | 22200 | 832 |
| 337 | 20241129 | 131600 | 21214327900 | 22250 | 22250 | 22250 | 22200 | 2679 |
| 338 | 20241129 | 131500 | 21154732800 | 22200 | 22250 | 22250 | 22200 | 951 |
| 339 | 20241129 | 131400 | 21133589300 | 22250 | 22200 | 22250 | 22200 | 199 |
| 340 | 20241129 | 131300 | 21129171000 | 22200 | 22250 | 22250 | 22200 | 238 |
| 341 | 20241129 | 131200 | 21123883750 | 22250 | 22200 | 22250 | 22150 | 1532 |
| 342 | 20241129 | 131100 | 21089873450 | 22200 | 22150 | 22250 | 22150 | 1403 |
| 343 | 20241129 | 131000 | 21058736500 | 22150 | 22200 | 22200 | 22150 | 939 |
| 344 | 20241129 | 130900 | 21037890800 | 22200 | 22200 | 22200 | 22150 | 243 |
| 345 | 20241129 | 130800 | 21032498300 | 22200 | 22150 | 22200 | 22150 | 1432 |
| 346 | 20241129 | 130700 | 21000713400 | 22150 | 22150 | 22150 | 22150 | 478 |
| 347 | 20241129 | 130600 | 20990125700 | 22150 | 22100 | 22150 | 22100 | 3644 |
| 348 | 20241129 | 130500 | 20909411350 | 22100 | 22100 | 22150 | 22100 | 128 |
| 349 | 20241129 | 130400 | 20906582500 | 22100 | 22100 | 22150 | 22100 | 1832 |
| 350 | 20241129 | 130300 | 20866095250 | 22100 | 22100 | 22150 | 22100 | 339 |
| 351 | 20241129 | 130200 | 20858602350 | 22100 | 22100 | 22150 | 22100 | 612 |
| 352 | 20241129 | 130100 | 20845065200 | 22150 | 22150 | 22150 | 22100 | 326 |
| 353 | 20241129 | 130000 | 20837851200 | 22150 | 22150 | 22200 | 22150 | 3649 |
| 354 | 20241129 | 125900 | 20757025750 | 22150 | 22200 | 22250 | 22150 | 1840 |
| 355 | 20241129 | 125800 | 20716178700 | 22250 | 22200 | 22250 | 22200 | 96 |
| 356 | 20241129 | 125700 | 20714047400 | 22250 | 22200 | 22250 | 22200 | 1108 |
| 357 | 20241129 | 125600 | 20689417850 | 22200 | 22150 | 22250 | 22150 | 5676 |
| 358 | 20241129 | 125500 | 20563413050 | 22150 | 22150 | 22200 | 22150 | 113 |
| 359 | 20241129 | 125400 | 20560906650 | 22150 | 22150 | 22150 | 22150 | 798 |
| 360 | 20241129 | 125300 | 20543230950 | 22150 | 22150 | 22200 | 22150 | 1287 |
| 361 | 20241129 | 125200 | 20514723500 | 22150 | 22150 | 22200 | 22150 | 1105 |
| 362 | 20241129 | 125100 | 20490247250 | 22150 | 22150 | 22150 | 22150 | 1052 |
| 363 | 20241129 | 125000 | 20466945450 | 22150 | 22150 | 22200 | 22150 | 630 |
| 364 | 20241129 | 124900 | 20452988450 | 22150 | 22200 | 22200 | 22150 | 1448 |
| 365 | 20241129 | 124800 | 20420903100 | 22200 | 22200 | 22200 | 22200 | 3122 |
| 366 | 20241129 | 124700 | 20351594700 | 22250 | 22250 | 22300 | 22200 | 3986 |
| 367 | 20241129 | 124600 | 20262903750 | 22250 | 22250 | 22300 | 22250 | 473 |
| 368 | 20241129 | 124500 | 20252374350 | 22250 | 22300 | 22300 | 22250 | 791 |
| 369 | 20241129 | 124400 | 20234735300 | 22300 | 22300 | 22300 | 22300 | 1275 |
| 370 | 20241129 | 124300 | 20206302800 | 22300 | 22300 | 22350 | 22300 | 2544 |
| 371 | 20241129 | 124200 | 20149568600 | 22300 | 22350 | 22350 | 22300 | 379 |
| 372 | 20241129 | 124100 | 20141116700 | 22300 | 22300 | 22350 | 22300 | 475 |
| 373 | 20241129 | 124000 | 20130514000 | 22350 | 22300 | 22350 | 22300 | 513 |
| 374 | 20241129 | 123900 | 20119065750 | 22300 | 22300 | 22350 | 22300 | 777 |
| 375 | 20241129 | 123800 | 20101733400 | 22300 | 22350 | 22400 | 22300 | 4869 |
| 376 | 20241129 | 123700 | 19993121550 | 22400 | 22350 | 22400 | 22350 | 5472 |
| 377 | 20241129 | 123600 | 19870798850 | 22350 | 22350 | 22400 | 22300 | 1668 |
| 378 | 20241129 | 123500 | 19833523900 | 22350 | 22350 | 22400 | 22350 | 697 |
| 379 | 20241129 | 123400 | 19817919750 | 22350 | 22300 | 22400 | 22300 | 1215 |
| 380 | 20241129 | 123300 | 19790742500 | 22300 | 22350 | 22350 | 22300 | 936 |
| 381 | 20241129 | 123200 | 19769827900 | 22400 | 22350 | 22400 | 22350 | 1794 |
| 382 | 20241129 | 123100 | 19729714150 | 22400 | 22350 | 22400 | 22350 | 293 |
| 383 | 20241129 | 123000 | 19723161300 | 22350 | 22350 | 22400 | 22350 | 440 |
| 384 | 20241129 | 122900 | 19713325350 | 22400 | 22300 | 22400 | 22300 | 5514 |
| 385 | 20241129 | 122800 | 19590091350 | 22300 | 22300 | 22350 | 22300 | 897 |
| 386 | 20241129 | 122700 | 19570088100 | 22300 | 22300 | 22350 | 22300 | 947 |
| 387 | 20241129 | 122600 | 19548969900 | 22300 | 22300 | 22350 | 22300 | 434 |
| 388 | 20241129 | 122500 | 19539291600 | 22300 | 22300 | 22350 | 22300 | 1000 |
| 389 | 20241129 | 122400 | 19516986850 | 22300 | 22350 | 22400 | 22300 | 1575 |
| 390 | 20241129 | 122300 | 19481785700 | 22350 | 22350 | 22400 | 22350 | 2058 |
| 391 | 20241129 | 122200 | 19435789350 | 22350 | 22400 | 22400 | 22350 | 2602 |
| 392 | 20241129 | 122100 | 19377579650 | 22400 | 22450 | 22450 | 22350 | 2456 |
| 393 | 20241129 | 122000 | 19322568100 | 22400 | 22450 | 22450 | 22400 | 3265 |
| 394 | 20241129 | 121900 | 19249425150 | 22450 | 22450 | 22500 | 22400 | 5665 |
| 395 | 20241129 | 121800 | 19122194300 | 22450 | 22450 | 22450 | 22400 | 2522 |
| 396 | 20241129 | 121700 | 19065579550 | 22400 | 22400 | 22400 | 22350 | 2427 |
| 397 | 20241129 | 121600 | 19011264800 | 22400 | 22400 | 22450 | 22400 | 1677 |
| 398 | 20241129 | 121500 | 18973699700 | 22400 | 22350 | 22450 | 22350 | 3307 |
| 399 | 20241129 | 121400 | 18899514100 | 22400 | 22350 | 22400 | 22350 | 3008 |
| 400 | 20241129 | 121300 | 18832233650 | 22400 | 22350 | 22400 | 22350 | 1024 |
| 401 | 20241129 | 121200 | 18809339400 | 22400 | 22450 | 22450 | 22350 | 7333 |
| 402 | 20241129 | 121100 | 18644831350 | 22450 | 22450 | 22500 | 22400 | 4498 |
| 403 | 20241129 | 121000 | 18543836350 | 22400 | 22400 | 22400 | 22350 | 1438 |
| 404 | 20241129 | 120900 | 18511627000 | 22400 | 22400 | 22450 | 22350 | 3158 |
| 405 | 20241129 | 120800 | 18440883000 | 22400 | 22400 | 22400 | 22350 | 888 |
| 406 | 20241129 | 120700 | 18420995350 | 22400 | 22400 | 22400 | 22350 | 1087 |
| 407 | 20241129 | 120600 | 18396650400 | 22350 | 22350 | 22400 | 22300 | 1074 |
| 408 | 20241129 | 120500 | 18372615650 | 22400 | 22300 | 22400 | 22300 | 1490 |
| 409 | 20241129 | 120400 | 18339324850 | 22350 | 22300 | 22350 | 22300 | 1034 |
| 410 | 20241129 | 120300 | 18316221900 | 22350 | 22300 | 22350 | 22250 | 1264 |
| 411 | 20241129 | 120200 | 18288012150 | 22300 | 22300 | 22350 | 22300 | 2090 |
| 412 | 20241129 | 120100 | 18241349500 | 22300 | 22300 | 22350 | 22250 | 2439 |
| 413 | 20241129 | 120000 | 18186901700 | 22300 | 22350 | 22350 | 22300 | 1261 |
| 414 | 20241129 | 115900 | 18158729000 | 22350 | 22300 | 22350 | 22250 | 2305 |
| 415 | 20241129 | 115800 | 18107343300 | 22300 | 22300 | 22300 | 22250 | 959 |
| 416 | 20241129 | 115700 | 18085995650 | 22300 | 22200 | 22300 | 22200 | 1401 |
| 417 | 20241129 | 115600 | 18054849750 | 22250 | 22200 | 22250 | 22150 | 2400 |
| 418 | 20241129 | 115500 | 18001544350 | 22200 | 22200 | 22200 | 22150 | 3230 |
| 419 | 20241129 | 115400 | 17929838600 | 22150 | 22150 | 22150 | 22150 | 278 |
| 420 | 20241129 | 115300 | 17923680900 | 22150 | 22150 | 22200 | 22150 | 519 |
| 421 | 20241129 | 115200 | 17912182100 | 22150 | 22150 | 22150 | 22150 | 1774 |
| 422 | 20241129 | 115100 | 17872888000 | 22150 | 22150 | 22200 | 22100 | 4241 |
| 423 | 20241129 | 115000 | 17778904200 | 22100 | 22100 | 22150 | 22100 | 469 |
| 424 | 20241129 | 114900 | 17768528750 | 22100 | 22100 | 22150 | 22100 | 1633 |
| 425 | 20241129 | 114800 | 17732436500 | 22100 | 22100 | 22150 | 22100 | 2042 |
| 426 | 20241129 | 114700 | 17687307850 | 22100 | 22150 | 22200 | 22100 | 3733 |
| 427 | 20241129 | 114600 | 17604624400 | 22200 | 22250 | 22250 | 22150 | 2327 |
| 428 | 20241129 | 114500 | 17552915400 | 22200 | 22300 | 22300 | 22150 | 4714 |
| 429 | 20241129 | 114400 | 17448135150 | 22300 | 22300 | 22400 | 22300 | 1653 |
| 430 | 20241129 | 114300 | 17411241900 | 22300 | 22400 | 22400 | 22300 | 7549 |
| 431 | 20241129 | 114200 | 17242311500 | 22400 | 22450 | 22500 | 22400 | 4224 |
| 432 | 20241129 | 114100 | 17147551000 | 22450 | 22650 | 22700 | 22450 | 11496 |
| 433 | 20241129 | 114000 | 16888075100 | 22600 | 22600 | 22700 | 22550 | 18959 |
| 434 | 20241129 | 113900 | 16459144850 | 22600 | 22300 | 22650 | 22300 | 38994 |
| 435 | 20241129 | 113800 | 15581841350 | 22300 | 22150 | 22350 | 22150 | 6153 |
| 436 | 20241129 | 113700 | 15444906100 | 22100 | 22150 | 22200 | 22100 | 5437 |
| 437 | 20241129 | 113600 | 15324459750 | 22150 | 22150 | 22200 | 22100 | 4250 |
| 438 | 20241129 | 113500 | 15230335450 | 22200 | 22150 | 22200 | 22100 | 10656 |
| 439 | 20241129 | 113400 | 14994290000 | 22100 | 22100 | 22150 | 22050 | 7659 |
| 440 | 20241129 | 113300 | 14825028250 | 22150 | 22100 | 22250 | 22100 | 7478 |
| 441 | 20241129 | 113200 | 14659028500 | 22100 | 22050 | 22150 | 22000 | 3171 |
| 442 | 20241129 | 113100 | 14588957250 | 22050 | 22050 | 22100 | 22000 | 3547 |
| 443 | 20241129 | 113000 | 14510706000 | 22100 | 22100 | 22100 | 22050 | 3359 |
| 444 | 20241129 | 112900 | 14436581350 | 22100 | 22050 | 22100 | 22050 | 3519 |
| 445 | 20241129 | 112800 | 14358946100 | 22050 | 21900 | 22100 | 21900 | 17283 |
| 446 | 20241129 | 112700 | 13978578650 | 21900 | 21800 | 21900 | 21800 | 5478 |
| 447 | 20241129 | 112600 | 13858718350 | 21800 | 21850 | 21850 | 21800 | 923 |
| 448 | 20241129 | 112500 | 13838584300 | 21800 | 21800 | 21850 | 21800 | 927 |
| 449 | 20241129 | 112400 | 13818364300 | 21850 | 21800 | 21850 | 21800 | 1530 |
| 450 | 20241129 | 112300 | 13784967450 | 21850 | 21800 | 21900 | 21800 | 1927 |
| 451 | 20241129 | 112200 | 13742851650 | 21800 | 21800 | 21850 | 21700 | 2053 |
| 452 | 20241129 | 112100 | 13698125600 | 21700 | 21800 | 21800 | 21700 | 1903 |
| 453 | 20241129 | 112000 | 13656688900 | 21700 | 21700 | 21800 | 21700 | 137 |
| 454 | 20241129 | 111900 | 13653703000 | 21800 | 21750 | 21800 | 21700 | 433 |
| 455 | 20241129 | 111800 | 13644267750 | 21750 | 21700 | 21800 | 21700 | 1949 |
| 456 | 20241129 | 111700 | 13601869450 | 21650 | 21700 | 21700 | 21650 | 635 |
| 457 | 20241129 | 111600 | 13588092800 | 21750 | 21650 | 21750 | 21650 | 338 |
| 458 | 20241129 | 111500 | 13580759150 | 21650 | 21600 | 21700 | 21600 | 552 |
| 459 | 20241129 | 111400 | 13568787850 | 21650 | 21650 | 21700 | 21600 | 150 |
| 460 | 20241129 | 111300 | 13565538000 | 21700 | 21700 | 21700 | 21650 | 404 |
| 461 | 20241129 | 111200 | 13556780950 | 21650 | 21600 | 21700 | 21600 | 314 |
| 462 | 20241129 | 111100 | 13549982300 | 21600 | 21600 | 21650 | 21600 | 294 |
| 463 | 20241129 | 111000 | 13543620200 | 21600 | 21650 | 21650 | 21600 | 562 |
| 464 | 20241129 | 110900 | 13531466450 | 21700 | 21600 | 21700 | 21600 | 3198 |
| 465 | 20241129 | 110800 | 13462239500 | 21600 | 21650 | 21650 | 21600 | 937 |
| 466 | 20241129 | 110700 | 13441997000 | 21650 | 21650 | 21700 | 21650 | 439 |
| 467 | 20241129 | 110600 | 13432489600 | 21700 | 21650 | 21700 | 21650 | 911 |
| 468 | 20241129 | 110500 | 13412764700 | 21650 | 21700 | 21750 | 21650 | 907 |
| 469 | 20241129 | 110400 | 13393100400 | 21700 | 21600 | 21700 | 21600 | 2501 |
| 470 | 20241129 | 110300 | 13338945950 | 21650 | 21650 | 21700 | 21600 | 1037 |
| 471 | 20241129 | 110200 | 13316507850 | 21650 | 21650 | 21650 | 21650 | 156 |
| 472 | 20241129 | 110100 | 13313130450 | 21650 | 21650 | 21650 | 21650 | 171 |
| 473 | 20241129 | 110000 | 13309428300 | 21650 | 21600 | 21700 | 21600 | 1262 |
| 474 | 20241129 | 105900 | 13282054300 | 21600 | 21700 | 21700 | 21600 | 81 |
| 475 | 20241129 | 105800 | 13280300250 | 21600 | 21600 | 21700 | 21600 | 1804 |
| 476 | 20241129 | 105700 | 13241260800 | 21600 | 21600 | 21650 | 21600 | 297 |
| 477 | 20241129 | 105600 | 13234845300 | 21600 | 21600 | 21600 | 21600 | 171 |
| 478 | 20241129 | 105500 | 13231151700 | 21600 | 21600 | 21600 | 21600 | 457 |
| 479 | 20241129 | 105400 | 13221280500 | 21600 | 21600 | 21650 | 21600 | 685 |
| 480 | 20241129 | 105300 | 13206484250 | 21600 | 21600 | 21650 | 21600 | 476 |
| 481 | 20241129 | 105200 | 13196202150 | 21600 | 21600 | 21600 | 21600 | 393 |
| 482 | 20241129 | 105100 | 13187713350 | 21600 | 21650 | 21650 | 21550 | 1579 |
| 483 | 20241129 | 105000 | 13153605400 | 21650 | 21600 | 21700 | 21600 | 760 |
| 484 | 20241129 | 104900 | 13137168250 | 21600 | 21600 | 21650 | 21600 | 1405 |
| 485 | 20241129 | 104800 | 13106818000 | 21600 | 21650 | 21650 | 21600 | 715 |
| 486 | 20241129 | 104700 | 13091363650 | 21600 | 21650 | 21650 | 21600 | 711 |
| 487 | 20241129 | 104600 | 13075983150 | 21650 | 21650 | 21650 | 21650 | 1218 |
| 488 | 20241129 | 104500 | 13049613450 | 21650 | 21650 | 21700 | 21650 | 608 |
| 489 | 20241129 | 104400 | 13036445150 | 21700 | 21650 | 21750 | 21650 | 1939 |
| 490 | 20241129 | 104300 | 12994370600 | 21650 | 21700 | 21750 | 21650 | 605 |
| 491 | 20241129 | 104200 | 12981241400 | 21650 | 21750 | 21800 | 21650 | 2325 |
| 492 | 20241129 | 104100 | 12930748300 | 21800 | 21850 | 21850 | 21750 | 2320 |
| 493 | 20241129 | 104000 | 12880178250 | 21850 | 21900 | 21950 | 21850 | 6710 |
| 494 | 20241129 | 103900 | 12733363900 | 21950 | 21900 | 21950 | 21800 | 5596 |
| 495 | 20241129 | 103800 | 12610870350 | 21850 | 21750 | 21900 | 21750 | 6063 |
| 496 | 20241129 | 103700 | 12478476000 | 21800 | 21750 | 21800 | 21700 | 8600 |
| 497 | 20241129 | 103600 | 12291182500 | 21750 | 21800 | 21800 | 21700 | 3119 |
| 498 | 20241129 | 103500 | 12223343100 | 21800 | 21750 | 21800 | 21700 | 1866 |
| 499 | 20241129 | 103400 | 12182728050 | 21750 | 21700 | 21800 | 21700 | 4044 |
| 500 | 20241129 | 103300 | 12094753200 | 21800 | 21750 | 21800 | 21650 | 2901 |
| 501 | 20241129 | 103200 | 12031695950 | 21750 | 21750 | 21750 | 21650 | 2792 |
| 502 | 20241129 | 103100 | 11971018950 | 21650 | 21650 | 21750 | 21600 | 11384 |
| 503 | 20241129 | 103000 | 11723931000 | 21650 | 21650 | 21700 | 21600 | 6421 |
| 504 | 20241129 | 102900 | 11584932900 | 21650 | 21650 | 21700 | 21650 | 2389 |
| 505 | 20241129 | 102800 | 11533157050 | 21700 | 21600 | 21750 | 21550 | 14172 |
| 506 | 20241129 | 102700 | 11226006050 | 21600 | 21550 | 21600 | 21500 | 11309 |
| 507 | 20241129 | 102600 | 10982152150 | 21550 | 21550 | 21600 | 21500 | 4823 |
| 508 | 20241129 | 102500 | 10878281100 | 21500 | 21400 | 21500 | 21400 | 6209 |
| 509 | 20241129 | 102400 | 10744860250 | 21400 | 21350 | 21450 | 21350 | 3098 |
| 510 | 20241129 | 102300 | 10678514700 | 21350 | 21350 | 21400 | 21300 | 2008 |
| 511 | 20241129 | 102200 | 10635645850 | 21350 | 21400 | 21400 | 21350 | 668 |
| 512 | 20241129 | 102100 | 10621383950 | 21350 | 21300 | 21400 | 21300 | 1236 |
| 513 | 20241129 | 102000 | 10594984800 | 21300 | 21300 | 21350 | 21300 | 795 |
| 514 | 20241129 | 101900 | 10578045700 | 21300 | 21300 | 21350 | 21300 | 3632 |
| 515 | 20241129 | 101800 | 10500634700 | 21300 | 21450 | 21450 | 21300 | 4480 |
| 516 | 20241129 | 101700 | 10404956950 | 21450 | 21400 | 21450 | 21350 | 1057 |
| 517 | 20241129 | 101600 | 10382349700 | 21400 | 21350 | 21400 | 21350 | 2736 |
| 518 | 20241129 | 101500 | 10323931600 | 21350 | 21400 | 21450 | 21300 | 3985 |
| 519 | 20241129 | 101400 | 10238788800 | 21450 | 21400 | 21450 | 21400 | 772 |
| 520 | 20241129 | 101300 | 10222256700 | 21400 | 21300 | 21400 | 21300 | 1830 |
| 521 | 20241129 | 101200 | 10183153400 | 21350 | 21350 | 21400 | 21300 | 9113 |
| 522 | 20241129 | 101100 | 9988747250 | 21350 | 21400 | 21400 | 21350 | 4563 |
| 523 | 20241129 | 101000 | 9891225850 | 21400 | 21350 | 21450 | 21350 | 3097 |
| 524 | 20241129 | 100900 | 9824982300 | 21350 | 21350 | 21400 | 21300 | 695 |
| 525 | 20241129 | 100800 | 9810142100 | 21350 | 21350 | 21350 | 21300 | 887 |
| 526 | 20241129 | 100700 | 9791220150 | 21350 | 21300 | 21350 | 21300 | 2609 |
| 527 | 20241129 | 100600 | 9735574250 | 21300 | 21300 | 21350 | 21250 | 4737 |
| 528 | 20241129 | 100500 | 9634695650 | 21300 | 21250 | 21350 | 21250 | 3246 |
| 529 | 20241129 | 100400 | 9565666750 | 21250 | 21250 | 21350 | 21250 | 3640 |
| 530 | 20241129 | 100300 | 9488157800 | 21300 | 21400 | 21400 | 21300 | 11538 |
| 531 | 20241129 | 100200 | 9242059150 | 21450 | 21450 | 21500 | 21400 | 1291 |
| 532 | 20241129 | 100100 | 9214412750 | 21400 | 21450 | 21500 | 21400 | 3085 |
| 533 | 20241129 | 100000 | 9148335750 | 21450 | 21400 | 21450 | 21400 | 9023 |
| 534 | 20241129 | 095900 | 8955225900 | 21400 | 21500 | 21500 | 21400 | 7655 |
| 535 | 20241129 | 095800 | 8791007300 | 21500 | 21500 | 21550 | 21500 | 873 |
| 536 | 20241129 | 095700 | 8772237500 | 21500 | 21500 | 21500 | 21450 | 2900 |
| 537 | 20241129 | 095600 | 8709937450 | 21500 | 21550 | 21550 | 21450 | 14914 |
| 538 | 20241129 | 095500 | 8389265800 | 21550 | 21600 | 21600 | 21550 | 2711 |
| 539 | 20241129 | 095400 | 8330810850 | 21550 | 21550 | 21600 | 21550 | 1822 |
| 540 | 20241129 | 095300 | 8291532350 | 21600 | 21550 | 21600 | 21550 | 9787 |
| 541 | 20241129 | 095200 | 8080497450 | 21600 | 21600 | 21600 | 21550 | 873 |
| 542 | 20241129 | 095100 | 8061654400 | 21550 | 21600 | 21600 | 21550 | 1585 |
| 543 | 20241129 | 095000 | 8027493500 | 21600 | 21600 | 21600 | 21550 | 1224 |
| 544 | 20241129 | 094900 | 8001072450 | 21550 | 21700 | 21700 | 21550 | 3426 |
| 545 | 20241129 | 094800 | 7927076650 | 21600 | 21600 | 21650 | 21550 | 2382 |
| 546 | 20241129 | 094700 | 7875593750 | 21600 | 21550 | 21600 | 21550 | 1545 |
| 547 | 20241129 | 094600 | 7842264500 | 21550 | 21600 | 21600 | 21550 | 2358 |
| 548 | 20241129 | 094500 | 7791442800 | 21600 | 21650 | 21700 | 21600 | 6863 |
| 549 | 20241129 | 094400 | 7643016800 | 21700 | 21650 | 21700 | 21650 | 2892 |
| 550 | 20241129 | 094300 | 7580302800 | 21600 | 21600 | 21650 | 21600 | 1553 |
| 551 | 20241129 | 094200 | 7546715550 | 21600 | 21550 | 21650 | 21550 | 3107 |
| 552 | 20241129 | 094100 | 7479640500 | 21600 | 21600 | 21650 | 21550 | 2637 |
| 553 | 20241129 | 094000 | 7422740800 | 21600 | 21650 | 21700 | 21550 | 5452 |
| 554 | 20241129 | 093900 | 7304971600 | 21650 | 21700 | 21700 | 21650 | 5977 |
| 555 | 20241129 | 093800 | 7175557800 | 21650 | 21700 | 21700 | 21650 | 984 |
| 556 | 20241129 | 093700 | 7154211400 | 21650 | 21700 | 21700 | 21650 | 1497 |
| 557 | 20241129 | 093600 | 7121728900 | 21700 | 21700 | 21700 | 21650 | 418 |
| 558 | 20241129 | 093500 | 7112664700 | 21700 | 21700 | 21700 | 21650 | 1788 |
| 559 | 20241129 | 093400 | 7073869250 | 21700 | 21650 | 21800 | 21650 | 4381 |
| 560 | 20241129 | 093300 | 6978837450 | 21600 | 21850 | 21850 | 21600 | 23376 |
| 561 | 20241129 | 093200 | 6471541350 | 21850 | 21900 | 21950 | 21850 | 4463 |
| 562 | 20241129 | 093100 | 6373849050 | 21950 | 21800 | 21950 | 21800 | 1548 |
| 563 | 20241129 | 093000 | 6339940150 | 21800 | 21850 | 21900 | 21750 | 6104 |
| 564 | 20241129 | 092900 | 6206930200 | 21900 | 21750 | 21900 | 21750 | 7207 |
| 565 | 20241129 | 092800 | 6049650750 | 21750 | 21800 | 21800 | 21700 | 8264 |
| 566 | 20241129 | 092700 | 5869963350 | 21750 | 21800 | 21850 | 21750 | 5774 |
| 567 | 20241129 | 092600 | 5744047000 | 21800 | 21850 | 21850 | 21800 | 4593 |
| 568 | 20241129 | 092500 | 5643782400 | 21850 | 21900 | 21900 | 21850 | 2820 |
| 569 | 20241129 | 092400 | 5582138950 | 21900 | 21900 | 21950 | 21900 | 3054 |
| 570 | 20241129 | 092300 | 5515208750 | 21900 | 21950 | 22000 | 21800 | 11951 |
| 571 | 20241129 | 092200 | 5253524100 | 21950 | 22050 | 22050 | 21950 | 3042 |
| 572 | 20241129 | 092100 | 5186580250 | 22050 | 22000 | 22050 | 22000 | 4249 |
| 573 | 20241129 | 092000 | 5093101750 | 22000 | 21950 | 22000 | 21950 | 6373 |
| 574 | 20241129 | 091900 | 4953009450 | 22000 | 22200 | 22200 | 22000 | 18472 |
| 575 | 20241129 | 091800 | 4544930500 | 22200 | 22200 | 22200 | 22150 | 433 |
| 576 | 20241129 | 091700 | 4535323000 | 22150 | 22150 | 22250 | 22100 | 3838 |
| 577 | 20241129 | 091600 | 4450166650 | 22150 | 22200 | 22250 | 22150 | 8973 |
| 578 | 20241129 | 091500 | 4251306400 | 22200 | 22300 | 22300 | 22200 | 7270 |
| 579 | 20241129 | 091400 | 4089817800 | 22200 | 22200 | 22300 | 22200 | 3352 |
| 580 | 20241129 | 091300 | 4015241050 | 22200 | 22200 | 22250 | 22150 | 7569 |
| 581 | 20241129 | 091200 | 3847206200 | 22250 | 22300 | 22300 | 22200 | 6840 |
| 582 | 20241129 | 091100 | 3694982550 | 22300 | 22300 | 22300 | 22250 | 1860 |
| 583 | 20241129 | 091000 | 3653524750 | 22250 | 22200 | 22300 | 22200 | 3984 |
| 584 | 20241129 | 090900 | 3564977450 | 22200 | 22400 | 22400 | 22200 | 9564 |
| 585 | 20241129 | 090800 | 3351891350 | 22400 | 22350 | 22400 | 22300 | 2946 |
| 586 | 20241129 | 090700 | 3285925700 | 22350 | 22400 | 22400 | 22300 | 7250 |
| 587 | 20241129 | 090600 | 3123734700 | 22400 | 22300 | 22400 | 22300 | 5651 |
| 588 | 20241129 | 090500 | 2997456400 | 22300 | 22400 | 22400 | 22250 | 11147 |
| 589 | 20241129 | 090400 | 2748924050 | 22350 | 22450 | 22450 | 22350 | 6346 |
| 590 | 20241129 | 090300 | 2606872900 | 22400 | 22500 | 22550 | 22400 | 15232 |
| 591 | 20241129 | 090200 | 2264709950 | 22500 | 22600 | 22650 | 22450 | 13392 |
| 592 | 20241129 | 090100 | 1963061150 | 22600 | 22600 | 22800 | 22500 | 30767 |
| 593 | 20241129 | 090000 | 1266396450 | 22600 | 22500 | 22650 | 22250 | 56275 |