33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 3 | 20241129 | 190500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20241129 | 190400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20241129 | 190300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20241129 | 190200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20241129 | 190100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20241129 | 190000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20241129 | 185900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20241129 | 185800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20241129 | 185700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20241129 | 185600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20241129 | 185500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20241129 | 185400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20241129 | 185300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20241129 | 185200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20241129 | 185100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20241129 | 185000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20241129 | 184900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20241129 | 184800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20241129 | 184700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20241129 | 184600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20241129 | 184500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20241129 | 184400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20241129 | 184300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20241129 | 184200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20241129 | 184100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20241129 | 184000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20241129 | 183900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20241129 | 183800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20241129 | 183700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20241129 | 183600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 33 | 20241129 | 183500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20241129 | 183400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20241129 | 183300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20241129 | 183200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20241129 | 183100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20241129 | 183000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20241129 | 182900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20241129 | 182800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20241129 | 182700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20241129 | 182600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20241129 | 182500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20241129 | 182400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20241129 | 182300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20241129 | 182200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20241129 | 182100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20241129 | 182000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20241129 | 181900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20241129 | 181800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20241129 | 181700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20241129 | 181600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20241129 | 181500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20241129 | 181400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20241129 | 181300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20241129 | 181200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20241129 | 181100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20241129 | 181000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20241129 | 180900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20241129 | 180800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20241129 | 180700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20241129 | 180600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 63 | 20241129 | 180500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20241129 | 180400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20241129 | 180300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20241129 | 180200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20241129 | 180100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20241129 | 180000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20241129 | 175900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20241129 | 175800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20241129 | 175700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20241129 | 175600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20241129 | 175500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20241129 | 175400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20241129 | 175300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20241129 | 175200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20241129 | 175100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20241129 | 175000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20241129 | 174900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20241129 | 174800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20241129 | 174700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20241129 | 174600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20241129 | 174500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20241129 | 174400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20241129 | 174300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20241129 | 174200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20241129 | 174100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20241129 | 174000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20241129 | 173900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20241129 | 173800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20241129 | 173700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20241129 | 173600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 93 | 20241129 | 173500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20241129 | 173400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20241129 | 173300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20241129 | 173200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20241129 | 173100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20241129 | 173000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20241129 | 172900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20241129 | 172800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20241129 | 172700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20241129 | 172600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20241129 | 172500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20241129 | 172400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20241129 | 172300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20241129 | 172200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20241129 | 172100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20241129 | 172000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20241129 | 171900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20241129 | 171800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20241129 | 171700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20241129 | 171600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20241129 | 171500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20241129 | 171400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20241129 | 171300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20241129 | 171200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20241129 | 171100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20241129 | 171000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20241129 | 170900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20241129 | 170800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20241129 | 170700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20241129 | 170600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 123 | 20241129 | 170500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20241129 | 170400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20241129 | 170300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20241129 | 170200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20241129 | 170100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20241129 | 170000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20241129 | 165900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20241129 | 165800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20241129 | 165700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20241129 | 165600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20241129 | 165500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20241129 | 165400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20241129 | 165300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20241129 | 165200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20241129 | 165100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20241129 | 165000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20241129 | 164900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20241129 | 164800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20241129 | 164700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20241129 | 164600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20241129 | 164500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20241129 | 164400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20241129 | 164300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20241129 | 164200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20241129 | 164100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20241129 | 164000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20241129 | 163900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20241129 | 163800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20241129 | 163700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20241129 | 163600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 153 | 20241129 | 163500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20241129 | 163400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20241129 | 163300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20241129 | 163200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20241129 | 163100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20241129 | 163000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20241129 | 162900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20241129 | 162800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20241129 | 162700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20241129 | 162600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20241129 | 162500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20241129 | 162400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20241129 | 162300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20241129 | 162200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20241129 | 162100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20241129 | 162000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20241129 | 161900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20241129 | 161800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20241129 | 161700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20241129 | 161600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20241129 | 161500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20241129 | 161400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20241129 | 161300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20241129 | 161200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20241129 | 161100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20241129 | 161000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20241129 | 160900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20241129 | 160800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20241129 | 160700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20241129 | 160600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 183 | 20241129 | 160500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20241129 | 160400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20241129 | 160300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20241129 | 160200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20241129 | 160100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20241129 | 160000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20241129 | 155900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20241129 | 155800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20241129 | 155700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20241129 | 155600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20241129 | 155500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20241129 | 155400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20241129 | 155300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20241129 | 155200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20241129 | 155100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20241129 | 155000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20241129 | 154900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20241129 | 154800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20241129 | 154700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20241129 | 154600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20241129 | 154500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20241129 | 154400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20241129 | 154300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20241129 | 154200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20241129 | 154100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20241129 | 154000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20241129 | 153900 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20241129 | 153800 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20241129 | 153700 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20241129 | 153600 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 213 | 20241129 | 153500 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20241129 | 153400 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20241129 | 153300 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20241129 | 153200 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20241129 | 153100 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20241129 | 153000 | 11279285500 | 29100 | 29100 | 29100 | 29100 | 4742 |
| 219 | 20241129 | 152900 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20241129 | 152800 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20241129 | 152700 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20241129 | 152600 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20241129 | 152500 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20241129 | 152400 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20241129 | 152300 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20241129 | 152200 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20241129 | 152100 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20241129 | 152000 | 11141293300 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20241129 | 151900 | 11141293300 | 29150 | 29150 | 29200 | 29100 | 3036 |
| 230 | 20241129 | 151800 | 11052811300 | 29150 | 29150 | 29150 | 29100 | 858 |
| 231 | 20241129 | 151700 | 11027835850 | 29150 | 29100 | 29150 | 29050 | 182 |
| 232 | 20241129 | 151600 | 11022536950 | 29100 | 29150 | 29150 | 29050 | 3173 |
| 233 | 20241129 | 151500 | 10930335500 | 29150 | 29100 | 29150 | 29050 | 2424 |
| 234 | 20241129 | 151400 | 10859904850 | 29100 | 29150 | 29150 | 29050 | 786 |
| 235 | 20241129 | 151300 | 10837055000 | 29100 | 29100 | 29150 | 29050 | 953 |
| 236 | 20241129 | 151200 | 10809322100 | 29100 | 29050 | 29100 | 29000 | 1577 |
| 237 | 20241129 | 151100 | 10763517000 | 29050 | 29050 | 29050 | 29000 | 642 |
| 238 | 20241129 | 151000 | 10744871000 | 29050 | 29050 | 29050 | 29000 | 336 |
| 239 | 20241129 | 150900 | 10735113550 | 29000 | 29050 | 29050 | 29000 | 452 |
| 240 | 20241129 | 150800 | 10721986600 | 29050 | 29000 | 29100 | 29000 | 1144 |
| 241 | 20241129 | 150700 | 10688727950 | 29050 | 29050 | 29050 | 29000 | 871 |
| 242 | 20241129 | 150600 | 10663435650 | 29050 | 29050 | 29050 | 29000 | 281 |
| 243 | 20241129 | 150500 | 10655276300 | 29050 | 29000 | 29050 | 28900 | 1261 |
| 244 | 20241129 | 150400 | 10618721000 | 28950 | 29000 | 29000 | 28950 | 1535 |
| 245 | 20241129 | 150300 | 10574272550 | 29000 | 28950 | 29050 | 28950 | 2636 |
| 246 | 20241129 | 150200 | 10497837300 | 28950 | 28950 | 28950 | 28850 | 2000 |
| 247 | 20241129 | 150100 | 10440059850 | 28950 | 28900 | 28950 | 28900 | 1084 |
| 248 | 20241129 | 150000 | 10408730400 | 28900 | 28900 | 28900 | 28850 | 2991 |
| 249 | 20241129 | 145900 | 10322429900 | 28900 | 28950 | 28950 | 28850 | 1666 |
| 250 | 20241129 | 145800 | 10274264850 | 28950 | 28950 | 28950 | 28900 | 263 |
| 251 | 20241129 | 145700 | 10266651650 | 29050 | 29000 | 29050 | 28950 | 895 |
| 252 | 20241129 | 145600 | 10240708700 | 29000 | 28950 | 29000 | 28950 | 1133 |
| 253 | 20241129 | 145500 | 10207871400 | 29000 | 29000 | 29000 | 28950 | 221 |
| 254 | 20241129 | 145400 | 10201468300 | 29000 | 28950 | 29000 | 28950 | 212 |
| 255 | 20241129 | 145300 | 10195329800 | 28950 | 28950 | 28950 | 28900 | 777 |
| 256 | 20241129 | 145200 | 10172862900 | 28950 | 28950 | 28950 | 28900 | 294 |
| 257 | 20241129 | 145100 | 10164361550 | 28950 | 28950 | 29000 | 28900 | 832 |
| 258 | 20241129 | 145000 | 10140292100 | 29000 | 29000 | 29000 | 28900 | 454 |
| 259 | 20241129 | 144900 | 10127146750 | 29000 | 29000 | 29000 | 28900 | 690 |
| 260 | 20241129 | 144800 | 10107174000 | 28950 | 28950 | 29000 | 28950 | 139 |
| 261 | 20241129 | 144700 | 10103144900 | 29000 | 28950 | 29000 | 28950 | 355 |
| 262 | 20241129 | 144600 | 10092856000 | 28950 | 28900 | 28950 | 28850 | 1169 |
| 263 | 20241129 | 144500 | 10059064150 | 28900 | 28950 | 29000 | 28900 | 372 |
| 264 | 20241129 | 144400 | 10048302600 | 29000 | 29000 | 29000 | 28950 | 633 |
| 265 | 20241129 | 144300 | 10029975050 | 29000 | 28950 | 29000 | 28900 | 584 |
| 266 | 20241129 | 144200 | 10013078650 | 28950 | 28950 | 28950 | 28900 | 104 |
| 267 | 20241129 | 144100 | 10010068050 | 28950 | 28950 | 28950 | 28900 | 522 |
| 268 | 20241129 | 144000 | 9994978650 | 28900 | 28950 | 28950 | 28900 | 687 |
| 269 | 20241129 | 143900 | 9975117550 | 28950 | 28950 | 28950 | 28850 | 2308 |
| 270 | 20241129 | 143800 | 9908415450 | 28900 | 28950 | 29000 | 28900 | 2815 |
| 271 | 20241129 | 143700 | 9826981400 | 28950 | 29000 | 29000 | 28950 | 403 |
| 272 | 20241129 | 143600 | 9815311600 | 29000 | 28950 | 29000 | 28950 | 674 |
| 273 | 20241129 | 143500 | 9795785600 | 29000 | 29000 | 29000 | 28900 | 2138 |
| 274 | 20241129 | 143400 | 9733890000 | 29000 | 29000 | 29000 | 28950 | 1222 |
| 275 | 20241129 | 143300 | 9698505800 | 29000 | 29100 | 29100 | 28950 | 910 |
| 276 | 20241129 | 143200 | 9672132050 | 29050 | 29050 | 29100 | 28950 | 1152 |
| 277 | 20241129 | 143100 | 9638751800 | 29050 | 29000 | 29100 | 29000 | 987 |
| 278 | 20241129 | 143000 | 9610122850 | 29000 | 29000 | 29000 | 28950 | 263 |
| 279 | 20241129 | 142900 | 9602496750 | 29000 | 29000 | 29000 | 28950 | 243 |
| 280 | 20241129 | 142800 | 9595451350 | 29000 | 29000 | 29000 | 28950 | 295 |
| 281 | 20241129 | 142700 | 9586905500 | 29000 | 29050 | 29050 | 29000 | 2710 |
| 282 | 20241129 | 142600 | 9508312750 | 29050 | 29050 | 29050 | 29050 | 443 |
| 283 | 20241129 | 142500 | 9495443600 | 29050 | 29100 | 29100 | 29000 | 1013 |
| 284 | 20241129 | 142400 | 9466015050 | 29100 | 29050 | 29100 | 29050 | 203 |
| 285 | 20241129 | 142300 | 9460113050 | 29100 | 29100 | 29100 | 29050 | 983 |
| 286 | 20241129 | 142200 | 9431508200 | 29100 | 29100 | 29100 | 29050 | 622 |
| 287 | 20241129 | 142100 | 9413408300 | 29100 | 29100 | 29100 | 29050 | 811 |
| 288 | 20241129 | 142000 | 9389842450 | 29100 | 29100 | 29100 | 29050 | 118 |
| 289 | 20241129 | 141900 | 9386409150 | 29050 | 29100 | 29100 | 29050 | 562 |
| 290 | 20241129 | 141800 | 9370072150 | 29100 | 29100 | 29100 | 29050 | 641 |
| 291 | 20241129 | 141700 | 9351443900 | 29100 | 29100 | 29100 | 29050 | 147 |
| 292 | 20241129 | 141600 | 9347166800 | 29100 | 29100 | 29100 | 29050 | 128 |
| 293 | 20241129 | 141500 | 9343442450 | 29100 | 29150 | 29150 | 29050 | 1695 |
| 294 | 20241129 | 141400 | 9294114900 | 29150 | 29150 | 29150 | 29100 | 155 |
| 295 | 20241129 | 141300 | 9289596900 | 29150 | 29150 | 29150 | 29100 | 141 |
| 296 | 20241129 | 141200 | 9285487400 | 29150 | 29150 | 29150 | 29100 | 308 |
| 297 | 20241129 | 141100 | 9276514700 | 29150 | 29150 | 29200 | 29100 | 122 |
| 298 | 20241129 | 141000 | 9272958350 | 29150 | 29100 | 29150 | 29100 | 342 |
| 299 | 20241129 | 140900 | 9262990100 | 29150 | 29100 | 29150 | 29100 | 277 |
| 300 | 20241129 | 140800 | 9254923800 | 29150 | 29250 | 29250 | 29150 | 4244 |
| 301 | 20241129 | 140700 | 9131141350 | 29250 | 29300 | 29300 | 29200 | 1977 |
| 302 | 20241129 | 140600 | 9073322450 | 29300 | 29300 | 29300 | 29250 | 134 |
| 303 | 20241129 | 140500 | 9069396500 | 29300 | 29350 | 29350 | 29250 | 111 |
| 304 | 20241129 | 140400 | 9066142750 | 29350 | 29300 | 29350 | 29300 | 203 |
| 305 | 20241129 | 140300 | 9060189850 | 29350 | 29300 | 29350 | 29250 | 1200 |
| 306 | 20241129 | 140200 | 9025028700 | 29300 | 29300 | 29300 | 29250 | 2265 |
| 307 | 20241129 | 140100 | 8958670000 | 29300 | 29250 | 29300 | 29250 | 292 |
| 308 | 20241129 | 140000 | 8950126650 | 29250 | 29250 | 29300 | 29200 | 227 |
| 309 | 20241129 | 135900 | 8943485100 | 29250 | 29250 | 29300 | 29250 | 155 |
| 310 | 20241129 | 135800 | 8938948900 | 29250 | 29300 | 29300 | 29250 | 251 |
| 311 | 20241129 | 135700 | 8931605500 | 29300 | 29300 | 29300 | 29200 | 598 |
| 312 | 20241129 | 135600 | 8914115800 | 29300 | 29250 | 29300 | 29200 | 97 |
| 313 | 20241129 | 135500 | 8911275650 | 29300 | 29300 | 29300 | 29200 | 225 |
| 314 | 20241129 | 135400 | 8904689900 | 29300 | 29250 | 29300 | 29250 | 310 |
| 315 | 20241129 | 135300 | 8895618100 | 29250 | 29250 | 29250 | 29200 | 201 |
| 316 | 20241129 | 135200 | 8889739250 | 29250 | 29250 | 29250 | 29200 | 122 |
| 317 | 20241129 | 135100 | 8886171650 | 29250 | 29250 | 29250 | 29150 | 413 |
| 318 | 20241129 | 135000 | 8874108950 | 29250 | 29250 | 29250 | 29200 | 130 |
| 319 | 20241129 | 134900 | 8870307400 | 29250 | 29250 | 29250 | 29200 | 306 |
| 320 | 20241129 | 134800 | 8861363800 | 29250 | 29250 | 29250 | 29200 | 476 |
| 321 | 20241129 | 134700 | 8847441100 | 29250 | 29200 | 29250 | 29150 | 1848 |
| 322 | 20241129 | 134600 | 8793479150 | 29200 | 29200 | 29200 | 29150 | 216 |
| 323 | 20241129 | 134500 | 8787177850 | 29200 | 29200 | 29200 | 29150 | 700 |
| 324 | 20241129 | 134400 | 8766767450 | 29150 | 29200 | 29200 | 29150 | 461 |
| 325 | 20241129 | 134300 | 8753323500 | 29200 | 29200 | 29200 | 29150 | 308 |
| 326 | 20241129 | 134200 | 8744338650 | 29200 | 29150 | 29200 | 29150 | 324 |
| 327 | 20241129 | 134100 | 8734889150 | 29200 | 29200 | 29200 | 29150 | 208 |
| 328 | 20241129 | 134000 | 8728823350 | 29200 | 29200 | 29200 | 29150 | 421 |
| 329 | 20241129 | 133900 | 8716547200 | 29200 | 29200 | 29200 | 29100 | 336 |
| 330 | 20241129 | 133800 | 8706758100 | 29200 | 29200 | 29200 | 29150 | 264 |
| 331 | 20241129 | 133700 | 8699058800 | 29200 | 29200 | 29200 | 29150 | 477 |
| 332 | 20241129 | 133600 | 8685148550 | 29200 | 29200 | 29200 | 29150 | 337 |
| 333 | 20241129 | 133500 | 8675308500 | 29150 | 29200 | 29200 | 29150 | 673 |
| 334 | 20241129 | 133400 | 8655688200 | 29200 | 29200 | 29200 | 29150 | 169 |
| 335 | 20241129 | 133300 | 8650754900 | 29200 | 29100 | 29200 | 29100 | 288 |
| 336 | 20241129 | 133200 | 8642362750 | 29150 | 29150 | 29150 | 29100 | 391 |
| 337 | 20241129 | 133100 | 8630980100 | 29150 | 29150 | 29150 | 29100 | 128 |
| 338 | 20241129 | 133000 | 8627249250 | 29150 | 29150 | 29200 | 29150 | 590 |
| 339 | 20241129 | 132900 | 8610048500 | 29150 | 29150 | 29200 | 29150 | 130 |
| 340 | 20241129 | 132800 | 8606255250 | 29200 | 29150 | 29200 | 29100 | 70 |
| 341 | 20241129 | 132700 | 8604212800 | 29100 | 29150 | 29200 | 29100 | 539 |
| 342 | 20241129 | 132600 | 8588512650 | 29150 | 29200 | 29200 | 29150 | 152 |
| 343 | 20241129 | 132500 | 8584078100 | 29150 | 29200 | 29200 | 29150 | 702 |
| 344 | 20241129 | 132400 | 8563587550 | 29200 | 29100 | 29200 | 29100 | 1661 |
| 345 | 20241129 | 132300 | 8515218600 | 29100 | 29100 | 29100 | 29050 | 341 |
| 346 | 20241129 | 132200 | 8505305950 | 29100 | 29100 | 29100 | 29050 | 128 |
| 347 | 20241129 | 132100 | 8501584250 | 29100 | 29050 | 29100 | 29050 | 449 |
| 348 | 20241129 | 132000 | 8488533950 | 29050 | 29100 | 29100 | 29050 | 395 |
| 349 | 20241129 | 131900 | 8477055050 | 29100 | 29100 | 29100 | 29050 | 145 |
| 350 | 20241129 | 131800 | 8472836100 | 29100 | 29100 | 29100 | 29050 | 127 |
| 351 | 20241129 | 131700 | 8469143100 | 29050 | 29100 | 29100 | 29050 | 446 |
| 352 | 20241129 | 131600 | 8456183500 | 29050 | 29050 | 29050 | 29000 | 693 |
| 353 | 20241129 | 131500 | 8436063400 | 29050 | 29050 | 29050 | 29000 | 514 |
| 354 | 20241129 | 131400 | 8421153550 | 29050 | 29100 | 29100 | 29050 | 1922 |
| 355 | 20241129 | 131300 | 8365309800 | 29050 | 29150 | 29150 | 29050 | 443 |
| 356 | 20241129 | 131200 | 8352414300 | 29100 | 29150 | 29150 | 29100 | 173 |
| 357 | 20241129 | 131100 | 8347377000 | 29150 | 29200 | 29200 | 29100 | 1423 |
| 358 | 20241129 | 131000 | 8305946650 | 29200 | 29250 | 29250 | 29100 | 1495 |
| 359 | 20241129 | 130900 | 8262290700 | 29250 | 29200 | 29250 | 29150 | 1362 |
| 360 | 20241129 | 130800 | 8222514400 | 29200 | 29200 | 29200 | 29150 | 2552 |
| 361 | 20241129 | 130700 | 8148026600 | 29200 | 29150 | 29200 | 29150 | 133 |
| 362 | 20241129 | 130600 | 8144145950 | 29150 | 29200 | 29200 | 29100 | 203 |
| 363 | 20241129 | 130500 | 8138228300 | 29200 | 29200 | 29200 | 29150 | 269 |
| 364 | 20241129 | 130400 | 8130383300 | 29200 | 29150 | 29200 | 29100 | 179 |
| 365 | 20241129 | 130300 | 8125166800 | 29150 | 29200 | 29200 | 29050 | 311 |
| 366 | 20241129 | 130200 | 8116120350 | 29200 | 29200 | 29200 | 29100 | 5139 |
| 367 | 20241129 | 130100 | 7966522450 | 29200 | 29200 | 29200 | 29150 | 355 |
| 368 | 20241129 | 130000 | 7956166450 | 29200 | 29200 | 29200 | 29150 | 152 |
| 369 | 20241129 | 125900 | 7951728100 | 29200 | 29200 | 29200 | 29150 | 81 |
| 370 | 20241129 | 125800 | 7949365050 | 29200 | 29200 | 29200 | 29150 | 262 |
| 371 | 20241129 | 125700 | 7941717000 | 29200 | 29200 | 29200 | 29150 | 328 |
| 372 | 20241129 | 125600 | 7932148700 | 29200 | 29200 | 29200 | 29150 | 116 |
| 373 | 20241129 | 125500 | 7928762800 | 29200 | 29150 | 29200 | 29150 | 759 |
| 374 | 20241129 | 125400 | 7906607650 | 29150 | 29150 | 29200 | 29150 | 137 |
| 375 | 20241129 | 125300 | 7902611950 | 29150 | 29150 | 29150 | 29100 | 186 |
| 376 | 20241129 | 125200 | 7897191900 | 29150 | 29150 | 29150 | 29100 | 115 |
| 377 | 20241129 | 125100 | 7893841700 | 29150 | 29150 | 29150 | 29100 | 510 |
| 378 | 20241129 | 125000 | 7878990700 | 29150 | 29150 | 29150 | 29150 | 171 |
| 379 | 20241129 | 124900 | 7874006050 | 29150 | 29150 | 29150 | 29100 | 158 |
| 380 | 20241129 | 124800 | 7869402350 | 29150 | 29150 | 29200 | 29100 | 255 |
| 381 | 20241129 | 124700 | 7861969050 | 29150 | 29200 | 29200 | 29150 | 282 |
| 382 | 20241129 | 124600 | 7853745700 | 29200 | 29200 | 29200 | 29200 | 154 |
| 383 | 20241129 | 124500 | 7849248900 | 29200 | 29150 | 29200 | 29150 | 216 |
| 384 | 20241129 | 124400 | 7842950150 | 29150 | 29150 | 29200 | 29150 | 125 |
| 385 | 20241129 | 124300 | 7839302500 | 29200 | 29200 | 29200 | 29150 | 304 |
| 386 | 20241129 | 124200 | 7830435350 | 29200 | 29200 | 29200 | 29150 | 200 |
| 387 | 20241129 | 124100 | 7824599900 | 29200 | 29200 | 29250 | 29200 | 173 |
| 388 | 20241129 | 124000 | 7819545750 | 29250 | 29250 | 29250 | 29200 | 160 |
| 389 | 20241129 | 123900 | 7814865800 | 29250 | 29250 | 29250 | 29150 | 309 |
| 390 | 20241129 | 123800 | 7805842250 | 29250 | 29250 | 29250 | 29200 | 154 |
| 391 | 20241129 | 123700 | 7801338250 | 29250 | 29200 | 29250 | 29200 | 251 |
| 392 | 20241129 | 123600 | 7794006850 | 29200 | 29200 | 29200 | 29150 | 94 |
| 393 | 20241129 | 123500 | 7791262950 | 29200 | 29200 | 29250 | 29200 | 144 |
| 394 | 20241129 | 123400 | 7787057900 | 29200 | 29200 | 29200 | 29150 | 155 |
| 395 | 20241129 | 123300 | 7782533850 | 29150 | 29250 | 29250 | 29100 | 240 |
| 396 | 20241129 | 123200 | 7775535550 | 29250 | 29200 | 29250 | 29150 | 4652 |
| 397 | 20241129 | 123100 | 7639698350 | 29200 | 29150 | 29200 | 29100 | 1439 |
| 398 | 20241129 | 123000 | 7597774200 | 29100 | 29250 | 29250 | 29100 | 602 |
| 399 | 20241129 | 122900 | 7580219100 | 29250 | 29250 | 29250 | 29200 | 382 |
| 400 | 20241129 | 122800 | 7569047200 | 29250 | 29250 | 29250 | 29200 | 151 |
| 401 | 20241129 | 122700 | 7564630500 | 29250 | 29250 | 29250 | 29150 | 386 |
| 402 | 20241129 | 122600 | 7553363400 | 29200 | 29250 | 29250 | 29200 | 328 |
| 403 | 20241129 | 122500 | 7543775800 | 29250 | 29250 | 29250 | 29200 | 598 |
| 404 | 20241129 | 122400 | 7526284350 | 29250 | 29250 | 29250 | 29200 | 449 |
| 405 | 20241129 | 122300 | 7513151400 | 29250 | 29250 | 29250 | 29200 | 169 |
| 406 | 20241129 | 122200 | 7508209800 | 29250 | 29250 | 29250 | 29200 | 100 |
| 407 | 20241129 | 122100 | 7505285150 | 29250 | 29250 | 29250 | 29200 | 461 |
| 408 | 20241129 | 122000 | 7491812950 | 29250 | 29200 | 29250 | 29200 | 312 |
| 409 | 20241129 | 121900 | 7482694850 | 29200 | 29250 | 29250 | 29200 | 239 |
| 410 | 20241129 | 121800 | 7475706500 | 29200 | 29250 | 29250 | 29200 | 77 |
| 411 | 20241129 | 121700 | 7473455950 | 29250 | 29150 | 29250 | 29150 | 215 |
| 412 | 20241129 | 121600 | 7467182050 | 29200 | 29150 | 29200 | 29150 | 119 |
| 413 | 20241129 | 121500 | 7463708450 | 29200 | 29200 | 29200 | 29050 | 429 |
| 414 | 20241129 | 121400 | 7451208550 | 29200 | 29250 | 29250 | 29150 | 232 |
| 415 | 20241129 | 121300 | 7444432450 | 29250 | 29250 | 29250 | 29200 | 256 |
| 416 | 20241129 | 121200 | 7436951050 | 29250 | 29250 | 29250 | 29200 | 98 |
| 417 | 20241129 | 121100 | 7434084600 | 29250 | 29250 | 29250 | 29200 | 192 |
| 418 | 20241129 | 121000 | 7428469300 | 29250 | 29150 | 29250 | 29150 | 812 |
| 419 | 20241129 | 120900 | 7404785550 | 29150 | 29150 | 29150 | 29100 | 510 |
| 420 | 20241129 | 120800 | 7389927250 | 29150 | 29150 | 29150 | 29100 | 174 |
| 421 | 20241129 | 120700 | 7384857050 | 29150 | 29150 | 29150 | 29150 | 306 |
| 422 | 20241129 | 120600 | 7375937150 | 29150 | 29150 | 29150 | 29100 | 94 |
| 423 | 20241129 | 120500 | 7373197100 | 29100 | 29150 | 29150 | 29100 | 351 |
| 424 | 20241129 | 120400 | 7362976350 | 29150 | 29150 | 29150 | 29100 | 151 |
| 425 | 20241129 | 120300 | 7358579750 | 29150 | 29150 | 29150 | 29100 | 361 |
| 426 | 20241129 | 120200 | 7348070950 | 29150 | 29150 | 29150 | 29100 | 217 |
| 427 | 20241129 | 120100 | 7341748950 | 29150 | 29100 | 29150 | 29100 | 355 |
| 428 | 20241129 | 120000 | 7331414100 | 29100 | 29050 | 29100 | 29050 | 190 |
| 429 | 20241129 | 115900 | 7325891350 | 29100 | 29050 | 29100 | 29050 | 411 |
| 430 | 20241129 | 115800 | 7313938550 | 29100 | 29100 | 29150 | 29050 | 1573 |
| 431 | 20241129 | 115700 | 7268165500 | 29050 | 29050 | 29100 | 29050 | 578 |
| 432 | 20241129 | 115600 | 7251370800 | 29050 | 29050 | 29050 | 29000 | 399 |
| 433 | 20241129 | 115500 | 7239787050 | 29050 | 29000 | 29050 | 29000 | 279 |
| 434 | 20241129 | 115400 | 7231690950 | 29050 | 29000 | 29100 | 29000 | 446 |
| 435 | 20241129 | 115300 | 7218748950 | 29000 | 28950 | 29000 | 28950 | 444 |
| 436 | 20241129 | 115200 | 7205884000 | 29000 | 29000 | 29000 | 28950 | 1715 |
| 437 | 20241129 | 115100 | 7156156250 | 29000 | 29000 | 29000 | 28950 | 2634 |
| 438 | 20241129 | 115000 | 7079781500 | 29000 | 29000 | 29000 | 28950 | 612 |
| 439 | 20241129 | 114900 | 7062056250 | 29000 | 29000 | 29000 | 28950 | 465 |
| 440 | 20241129 | 114800 | 7048591900 | 29000 | 28950 | 29000 | 28950 | 230 |
| 441 | 20241129 | 114700 | 7041930850 | 29000 | 29000 | 29000 | 28950 | 336 |
| 442 | 20241129 | 114600 | 7032196100 | 29000 | 28950 | 29000 | 28900 | 516 |
| 443 | 20241129 | 114500 | 7017264400 | 28950 | 28950 | 28950 | 28900 | 461 |
| 444 | 20241129 | 114400 | 7003936500 | 28950 | 28950 | 28950 | 28900 | 123 |
| 445 | 20241129 | 114300 | 7000375700 | 28950 | 28950 | 29000 | 28950 | 902 |
| 446 | 20241129 | 114200 | 6974254900 | 28950 | 28950 | 28950 | 28900 | 348 |
| 447 | 20241129 | 114100 | 6964191700 | 28950 | 28950 | 28950 | 28900 | 263 |
| 448 | 20241129 | 114000 | 6956586150 | 28950 | 28950 | 28950 | 28900 | 331 |
| 449 | 20241129 | 113900 | 6947015050 | 28950 | 28950 | 29000 | 28900 | 330 |
| 450 | 20241129 | 113800 | 6937470700 | 29000 | 29000 | 29000 | 28950 | 358 |
| 451 | 20241129 | 113700 | 6927101350 | 29000 | 28950 | 29000 | 28950 | 903 |
| 452 | 20241129 | 113600 | 6900923550 | 28950 | 29000 | 29000 | 28900 | 1788 |
| 453 | 20241129 | 113500 | 6849105000 | 29000 | 29000 | 29000 | 28950 | 419 |
| 454 | 20241129 | 113400 | 6836966850 | 28950 | 29000 | 29000 | 28950 | 631 |
| 455 | 20241129 | 113300 | 6818679900 | 28950 | 29000 | 29000 | 28900 | 456 |
| 456 | 20241129 | 113200 | 6805479700 | 29000 | 28950 | 29000 | 28900 | 2368 |
| 457 | 20241129 | 113100 | 6736918900 | 28950 | 28950 | 29000 | 28900 | 1770 |
| 458 | 20241129 | 113000 | 6685610750 | 28900 | 28950 | 28950 | 28900 | 539 |
| 459 | 20241129 | 112900 | 6670026050 | 28950 | 28950 | 28950 | 28900 | 433 |
| 460 | 20241129 | 112800 | 6657500600 | 28900 | 28950 | 29000 | 28900 | 396 |
| 461 | 20241129 | 112700 | 6646042550 | 28950 | 28950 | 28950 | 28900 | 1143 |
| 462 | 20241129 | 112600 | 6613006000 | 28950 | 28950 | 29000 | 28900 | 110 |
| 463 | 20241129 | 112500 | 6609820200 | 28950 | 28950 | 28950 | 28900 | 566 |
| 464 | 20241129 | 112400 | 6593445850 | 28950 | 28950 | 29000 | 28900 | 259 |
| 465 | 20241129 | 112300 | 6585946700 | 29000 | 29000 | 29000 | 28950 | 529 |
| 466 | 20241129 | 112200 | 6570629700 | 28950 | 29000 | 29000 | 28950 | 272 |
| 467 | 20241129 | 112100 | 6562750900 | 29000 | 29000 | 29000 | 28950 | 783 |
| 468 | 20241129 | 112000 | 6540059400 | 28950 | 28950 | 29000 | 28900 | 553 |
| 469 | 20241129 | 111900 | 6524061350 | 28950 | 28950 | 29000 | 28900 | 273 |
| 470 | 20241129 | 111800 | 6516156650 | 28950 | 29000 | 29000 | 28900 | 1150 |
| 471 | 20241129 | 111700 | 6482845750 | 29000 | 28950 | 29000 | 28950 | 260 |
| 472 | 20241129 | 111600 | 6475315200 | 29000 | 29000 | 29000 | 28950 | 262 |
| 473 | 20241129 | 111500 | 6467724400 | 29000 | 29000 | 29000 | 28950 | 365 |
| 474 | 20241129 | 111400 | 6457150900 | 28950 | 29000 | 29000 | 28950 | 288 |
| 475 | 20241129 | 111300 | 6448808350 | 29000 | 29000 | 29000 | 28950 | 516 |
| 476 | 20241129 | 111200 | 6433856250 | 29000 | 28950 | 29000 | 28900 | 576 |
| 477 | 20241129 | 111100 | 6417183050 | 28950 | 28950 | 29000 | 28900 | 411 |
| 478 | 20241129 | 111000 | 6405294550 | 28950 | 29000 | 29000 | 28900 | 547 |
| 479 | 20241129 | 110900 | 6389457200 | 29000 | 28950 | 29000 | 28950 | 696 |
| 480 | 20241129 | 110800 | 6369305450 | 29000 | 28950 | 29000 | 28950 | 481 |
| 481 | 20241129 | 110700 | 6355359400 | 28950 | 29000 | 29000 | 28950 | 883 |
| 482 | 20241129 | 110600 | 6329787100 | 29000 | 29000 | 29000 | 28950 | 565 |
| 483 | 20241129 | 110500 | 6313411300 | 29000 | 29000 | 29000 | 28950 | 542 |
| 484 | 20241129 | 110400 | 6297700450 | 29000 | 28950 | 29000 | 28950 | 346 |
| 485 | 20241129 | 110300 | 6287682000 | 28950 | 28950 | 28950 | 28900 | 687 |
| 486 | 20241129 | 110200 | 6267812250 | 28950 | 28900 | 28950 | 28850 | 800 |
| 487 | 20241129 | 110100 | 6244667000 | 28850 | 28850 | 28900 | 28850 | 1009 |
| 488 | 20241129 | 110000 | 6215556200 | 28850 | 28900 | 28950 | 28850 | 6816 |
| 489 | 20241129 | 105900 | 6018642150 | 28950 | 29100 | 29150 | 28900 | 17450 |
| 490 | 20241129 | 105800 | 5512145000 | 29150 | 29150 | 29150 | 29100 | 787 |
| 491 | 20241129 | 105700 | 5489234400 | 29150 | 29150 | 29150 | 29100 | 705 |
| 492 | 20241129 | 105600 | 5468715750 | 29150 | 29150 | 29200 | 29100 | 295 |
| 493 | 20241129 | 105500 | 5460124450 | 29150 | 29150 | 29150 | 29100 | 355 |
| 494 | 20241129 | 105400 | 5449787500 | 29150 | 29150 | 29200 | 29100 | 1649 |
| 495 | 20241129 | 105300 | 5401728350 | 29150 | 29200 | 29200 | 29150 | 394 |
| 496 | 20241129 | 105200 | 5390237300 | 29200 | 29200 | 29200 | 29150 | 564 |
| 497 | 20241129 | 105100 | 5373783600 | 29200 | 29200 | 29200 | 29150 | 2913 |
| 498 | 20241129 | 105000 | 5288749000 | 29200 | 29250 | 29250 | 29200 | 394 |
| 499 | 20241129 | 104900 | 5277243800 | 29250 | 29250 | 29250 | 29200 | 583 |
| 500 | 20241129 | 104800 | 5260213000 | 29250 | 29250 | 29250 | 29200 | 2645 |
| 501 | 20241129 | 104700 | 5182975100 | 29200 | 29250 | 29250 | 29200 | 229 |
| 502 | 20241129 | 104600 | 5176284350 | 29250 | 29250 | 29300 | 29250 | 784 |
| 503 | 20241129 | 104500 | 5153349350 | 29300 | 29250 | 29300 | 29250 | 520 |
| 504 | 20241129 | 104400 | 5138135500 | 29300 | 29300 | 29300 | 29250 | 480 |
| 505 | 20241129 | 104300 | 5124092550 | 29300 | 29300 | 29300 | 29250 | 384 |
| 506 | 20241129 | 104200 | 5112855950 | 29300 | 29250 | 29300 | 29250 | 362 |
| 507 | 20241129 | 104100 | 5102263650 | 29300 | 29250 | 29300 | 29250 | 303 |
| 508 | 20241129 | 104000 | 5093397500 | 29300 | 29350 | 29400 | 29300 | 138 |
| 509 | 20241129 | 103900 | 5089352700 | 29300 | 29350 | 29400 | 29250 | 565 |
| 510 | 20241129 | 103800 | 5072808050 | 29350 | 29350 | 29350 | 29300 | 398 |
| 511 | 20241129 | 103700 | 5061144600 | 29350 | 29350 | 29400 | 29250 | 470 |
| 512 | 20241129 | 103600 | 5047376750 | 29400 | 29250 | 29400 | 29200 | 545 |
| 513 | 20241129 | 103500 | 5031445150 | 29300 | 29250 | 29300 | 29250 | 258 |
| 514 | 20241129 | 103400 | 5023898400 | 29250 | 29300 | 29300 | 29200 | 2107 |
| 515 | 20241129 | 103300 | 4962273000 | 29300 | 29300 | 29350 | 29300 | 1145 |
| 516 | 20241129 | 103200 | 4928717150 | 29350 | 29350 | 29350 | 29300 | 109 |
| 517 | 20241129 | 103100 | 4925518650 | 29350 | 29400 | 29400 | 29300 | 501 |
| 518 | 20241129 | 103000 | 4910832600 | 29300 | 29450 | 29450 | 29300 | 231 |
| 519 | 20241129 | 102900 | 4904048550 | 29450 | 29500 | 29500 | 29350 | 444 |
| 520 | 20241129 | 102800 | 4890992000 | 29500 | 29400 | 29500 | 29350 | 408 |
| 521 | 20241129 | 102700 | 4878994700 | 29400 | 29450 | 29450 | 29250 | 444 |
| 522 | 20241129 | 102600 | 4865974000 | 29450 | 29350 | 29500 | 29350 | 3651 |
| 523 | 20241129 | 102500 | 4758601900 | 29400 | 29350 | 29400 | 29300 | 400 |
| 524 | 20241129 | 102400 | 4746845050 | 29350 | 29350 | 29350 | 29300 | 1031 |
| 525 | 20241129 | 102300 | 4716598800 | 29300 | 29300 | 29350 | 29250 | 574 |
| 526 | 20241129 | 102200 | 4699786400 | 29300 | 29300 | 29350 | 29250 | 225 |
| 527 | 20241129 | 102100 | 4693189550 | 29250 | 29300 | 29300 | 29200 | 925 |
| 528 | 20241129 | 102000 | 4666157900 | 29300 | 29300 | 29350 | 29200 | 4496 |
| 529 | 20241129 | 101900 | 4534762100 | 29350 | 29400 | 29400 | 29300 | 414 |
| 530 | 20241129 | 101800 | 4522613150 | 29400 | 29350 | 29400 | 29300 | 546 |
| 531 | 20241129 | 101700 | 4506589300 | 29350 | 29350 | 29350 | 29300 | 405 |
| 532 | 20241129 | 101600 | 4494709700 | 29350 | 29300 | 29350 | 29200 | 3692 |
| 533 | 20241129 | 101500 | 4386806150 | 29300 | 29250 | 29350 | 29250 | 639 |
| 534 | 20241129 | 101400 | 4368100050 | 29250 | 29300 | 29350 | 29250 | 6577 |
| 535 | 20241129 | 101300 | 4175623150 | 29300 | 29400 | 29400 | 29300 | 1912 |
| 536 | 20241129 | 101200 | 4119552100 | 29400 | 29400 | 29400 | 29400 | 400 |
| 537 | 20241129 | 101100 | 4107792100 | 29400 | 29400 | 29450 | 29400 | 513 |
| 538 | 20241129 | 101000 | 4092707000 | 29400 | 29400 | 29450 | 29400 | 274 |
| 539 | 20241129 | 100900 | 4084649700 | 29400 | 29400 | 29400 | 29350 | 666 |
| 540 | 20241129 | 100800 | 4065076500 | 29400 | 29450 | 29450 | 29350 | 436 |
| 541 | 20241129 | 100700 | 4052263050 | 29450 | 29350 | 29450 | 29300 | 1794 |
| 542 | 20241129 | 100600 | 3999600400 | 29350 | 29300 | 29350 | 29300 | 881 |
| 543 | 20241129 | 100500 | 3973774900 | 29350 | 29350 | 29350 | 29300 | 1386 |
| 544 | 20241129 | 100400 | 3933157700 | 29400 | 29350 | 29400 | 29300 | 316 |
| 545 | 20241129 | 100300 | 3923883000 | 29350 | 29350 | 29400 | 29300 | 2542 |
| 546 | 20241129 | 100200 | 3849288850 | 29400 | 29450 | 29450 | 29400 | 4565 |
| 547 | 20241129 | 100100 | 3715065750 | 29400 | 29400 | 29400 | 29350 | 713 |
| 548 | 20241129 | 100000 | 3694111000 | 29350 | 29400 | 29450 | 29350 | 708 |
| 549 | 20241129 | 095900 | 3673310800 | 29350 | 29450 | 29450 | 29350 | 351 |
| 550 | 20241129 | 095800 | 3663004450 | 29400 | 29450 | 29450 | 29350 | 649 |
| 551 | 20241129 | 095700 | 3643950800 | 29350 | 29450 | 29450 | 29350 | 9158 |
| 552 | 20241129 | 095600 | 3374826150 | 29400 | 29500 | 29500 | 29400 | 1712 |
| 553 | 20241129 | 095500 | 3324414150 | 29500 | 29500 | 29500 | 29450 | 359 |
| 554 | 20241129 | 095400 | 3313840800 | 29500 | 29450 | 29500 | 29450 | 2493 |
| 555 | 20241129 | 095300 | 3240420700 | 29450 | 29500 | 29500 | 29400 | 740 |
| 556 | 20241129 | 095200 | 3218633100 | 29500 | 29500 | 29500 | 29400 | 542 |
| 557 | 20241129 | 095100 | 3202678800 | 29500 | 29500 | 29500 | 29450 | 820 |
| 558 | 20241129 | 095000 | 3178527750 | 29500 | 29450 | 29500 | 29450 | 393 |
| 559 | 20241129 | 094900 | 3166951450 | 29450 | 29550 | 29550 | 29450 | 4289 |
| 560 | 20241129 | 094800 | 3040583250 | 29500 | 29550 | 29550 | 29500 | 2137 |
| 561 | 20241129 | 094700 | 2977537300 | 29550 | 29550 | 29550 | 29500 | 349 |
| 562 | 20241129 | 094600 | 2967239050 | 29550 | 29550 | 29550 | 29500 | 316 |
| 563 | 20241129 | 094500 | 2957909950 | 29550 | 29600 | 29600 | 29550 | 1759 |
| 564 | 20241129 | 094400 | 2905926600 | 29600 | 29600 | 29650 | 29550 | 1027 |
| 565 | 20241129 | 094300 | 2875530450 | 29600 | 29550 | 29600 | 29550 | 567 |
| 566 | 20241129 | 094200 | 2858759400 | 29550 | 29550 | 29600 | 29550 | 568 |
| 567 | 20241129 | 094100 | 2841961250 | 29550 | 29550 | 29600 | 29550 | 463 |
| 568 | 20241129 | 094000 | 2828273600 | 29550 | 29500 | 29550 | 29500 | 213 |
| 569 | 20241129 | 093900 | 2821986850 | 29550 | 29600 | 29600 | 29500 | 469 |
| 570 | 20241129 | 093800 | 2808134950 | 29600 | 29600 | 29600 | 29550 | 373 |
| 571 | 20241129 | 093700 | 2797108450 | 29550 | 29500 | 29600 | 29450 | 5288 |
| 572 | 20241129 | 093600 | 2641070300 | 29500 | 29500 | 29550 | 29450 | 555 |
| 573 | 20241129 | 093500 | 2624707200 | 29500 | 29600 | 29650 | 29500 | 2057 |
| 574 | 20241129 | 093400 | 2563983000 | 29600 | 29500 | 29650 | 29500 | 669 |
| 575 | 20241129 | 093300 | 2544183500 | 29500 | 29550 | 29650 | 29450 | 1819 |
| 576 | 20241129 | 093200 | 2490444900 | 29500 | 29550 | 29550 | 29500 | 929 |
| 577 | 20241129 | 093100 | 2463002650 | 29550 | 29550 | 29550 | 29500 | 329 |
| 578 | 20241129 | 093000 | 2453290200 | 29500 | 29500 | 29500 | 29500 | 469 |
| 579 | 20241129 | 092900 | 2439454700 | 29500 | 29400 | 29500 | 29400 | 369 |
| 580 | 20241129 | 092800 | 2428590900 | 29450 | 29450 | 29450 | 29400 | 525 |
| 581 | 20241129 | 092700 | 2413130050 | 29450 | 29400 | 29500 | 29400 | 1090 |
| 582 | 20241129 | 092600 | 2381065050 | 29500 | 29450 | 29500 | 29450 | 458 |
| 583 | 20241129 | 092500 | 2367565250 | 29450 | 29400 | 29450 | 29350 | 3228 |
| 584 | 20241129 | 092400 | 2272663650 | 29400 | 29400 | 29450 | 29400 | 253 |
| 585 | 20241129 | 092300 | 2265225100 | 29400 | 29400 | 29450 | 29350 | 538 |
| 586 | 20241129 | 092200 | 2249417500 | 29400 | 29350 | 29400 | 29350 | 1213 |
| 587 | 20241129 | 092100 | 2213798750 | 29350 | 29400 | 29400 | 29300 | 1462 |
| 588 | 20241129 | 092000 | 2170901300 | 29400 | 29400 | 29400 | 29350 | 1063 |
| 589 | 20241129 | 091900 | 2139689900 | 29400 | 29450 | 29500 | 29400 | 2366 |
| 590 | 20241129 | 091800 | 2070108350 | 29450 | 29550 | 29550 | 29450 | 2036 |
| 591 | 20241129 | 091700 | 2010094450 | 29550 | 29650 | 29650 | 29500 | 326 |
| 592 | 20241129 | 091600 | 2000459500 | 29650 | 29550 | 29700 | 29450 | 2695 |
| 593 | 20241129 | 091500 | 1920923150 | 29700 | 29700 | 29700 | 29550 | 1211 |
| 594 | 20241129 | 091400 | 1885060150 | 29650 | 29650 | 29700 | 29550 | 407 |
| 595 | 20241129 | 091300 | 1872995950 | 29600 | 29500 | 29600 | 29350 | 1539 |
| 596 | 20241129 | 091200 | 1827544900 | 29500 | 29650 | 29650 | 29200 | 18631 |
| 597 | 20241129 | 091100 | 1279973400 | 29600 | 29550 | 29650 | 29550 | 1642 |
| 598 | 20241129 | 091000 | 1231438050 | 29550 | 29500 | 29550 | 29400 | 4767 |
| 599 | 20241129 | 090900 | 1090916600 | 29500 | 29550 | 29550 | 29500 | 2969 |
| 600 | 20241129 | 090800 | 1003327850 | 29500 | 29550 | 29550 | 29500 | 3013 |
| 601 | 20241129 | 090700 | 914331250 | 29550 | 29650 | 29650 | 29500 | 4063 |
| 602 | 20241129 | 090600 | 794201250 | 29650 | 29600 | 29700 | 29550 | 1169 |
| 603 | 20241129 | 090500 | 759589150 | 29600 | 29800 | 29800 | 29600 | 9550 |
| 604 | 20241129 | 090400 | 476282750 | 29800 | 29900 | 29900 | 29750 | 1678 |
| 605 | 20241129 | 090300 | 426272700 | 29900 | 30000 | 30000 | 29850 | 2382 |
| 606 | 20241129 | 090200 | 355111550 | 30000 | 29950 | 30100 | 29900 | 1355 |
| 607 | 20241129 | 090100 | 314412050 | 30000 | 29850 | 30000 | 29800 | 3388 |
| 608 | 20241129 | 090000 | 213343100 | 29850 | 30000 | 30000 | 29800 | 7101 |