33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 3 | 20241129 | 191600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20241129 | 191500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20241129 | 191400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20241129 | 191300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20241129 | 191200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20241129 | 191100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20241129 | 191000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20241129 | 190900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20241129 | 190800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20241129 | 190700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20241129 | 190600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20241129 | 190500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20241129 | 190400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20241129 | 190300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20241129 | 190200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20241129 | 190100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20241129 | 190000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20241129 | 185900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20241129 | 185800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20241129 | 185700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20241129 | 185600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20241129 | 185500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20241129 | 185400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20241129 | 185300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20241129 | 185200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20241129 | 185100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20241129 | 185000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20241129 | 184900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20241129 | 184800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20241129 | 184700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 33 | 20241129 | 184600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20241129 | 184500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20241129 | 184400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20241129 | 184300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20241129 | 184200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20241129 | 184100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20241129 | 184000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20241129 | 183900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20241129 | 183800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20241129 | 183700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20241129 | 183600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20241129 | 183500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20241129 | 183400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20241129 | 183300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20241129 | 183200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20241129 | 183100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20241129 | 183000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20241129 | 182900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20241129 | 182800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20241129 | 182700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20241129 | 182600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20241129 | 182500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20241129 | 182400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20241129 | 182300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20241129 | 182200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20241129 | 182100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20241129 | 182000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20241129 | 181900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20241129 | 181800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20241129 | 181700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 63 | 20241129 | 181600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20241129 | 181500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20241129 | 181400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20241129 | 181300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20241129 | 181200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20241129 | 181100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20241129 | 181000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20241129 | 180900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20241129 | 180800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20241129 | 180700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20241129 | 180600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20241129 | 180500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20241129 | 180400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20241129 | 180300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20241129 | 180200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20241129 | 180100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20241129 | 180000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20241129 | 175900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20241129 | 175800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20241129 | 175700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20241129 | 175600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20241129 | 175500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20241129 | 175400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20241129 | 175300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20241129 | 175200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20241129 | 175100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20241129 | 175000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20241129 | 174900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20241129 | 174800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20241129 | 174700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 93 | 20241129 | 174600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20241129 | 174500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20241129 | 174400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20241129 | 174300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20241129 | 174200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20241129 | 174100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20241129 | 174000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20241129 | 173900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20241129 | 173800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20241129 | 173700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20241129 | 173600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20241129 | 173500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20241129 | 173400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20241129 | 173300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20241129 | 173200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20241129 | 173100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20241129 | 173000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20241129 | 172900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20241129 | 172800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20241129 | 172700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20241129 | 172600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20241129 | 172500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20241129 | 172400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20241129 | 172300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20241129 | 172200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20241129 | 172100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20241129 | 172000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20241129 | 171900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20241129 | 171800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20241129 | 171700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 123 | 20241129 | 171600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20241129 | 171500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20241129 | 171400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20241129 | 171300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20241129 | 171200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20241129 | 171100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20241129 | 171000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20241129 | 170900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20241129 | 170800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20241129 | 170700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20241129 | 170600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20241129 | 170500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20241129 | 170400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20241129 | 170300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20241129 | 170200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20241129 | 170100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20241129 | 170000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20241129 | 165900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20241129 | 165800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20241129 | 165700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20241129 | 165600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20241129 | 165500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20241129 | 165400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20241129 | 165300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20241129 | 165200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20241129 | 165100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20241129 | 165000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20241129 | 164900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20241129 | 164800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20241129 | 164700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 153 | 20241129 | 164600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20241129 | 164500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20241129 | 164400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20241129 | 164300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20241129 | 164200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20241129 | 164100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20241129 | 164000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20241129 | 163900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20241129 | 163800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20241129 | 163700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20241129 | 163600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20241129 | 163500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20241129 | 163400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20241129 | 163300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20241129 | 163200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20241129 | 163100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20241129 | 163000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20241129 | 162900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20241129 | 162800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20241129 | 162700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20241129 | 162600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20241129 | 162500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20241129 | 162400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20241129 | 162300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20241129 | 162200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20241129 | 162100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20241129 | 162000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20241129 | 161900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20241129 | 161800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20241129 | 161700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 183 | 20241129 | 161600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20241129 | 161500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20241129 | 161400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20241129 | 161300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20241129 | 161200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20241129 | 161100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20241129 | 161000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20241129 | 160900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20241129 | 160800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20241129 | 160700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20241129 | 160600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20241129 | 160500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20241129 | 160400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20241129 | 160300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20241129 | 160200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20241129 | 160100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20241129 | 160000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20241129 | 155900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20241129 | 155800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20241129 | 155700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20241129 | 155600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20241129 | 155500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20241129 | 155400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20241129 | 155300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20241129 | 155200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20241129 | 155100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20241129 | 155000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20241129 | 154900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20241129 | 154800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20241129 | 154700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 213 | 20241129 | 154600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20241129 | 154500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20241129 | 154400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20241129 | 154300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20241129 | 154200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20241129 | 154100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20241129 | 154000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20241129 | 153900 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20241129 | 153800 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20241129 | 153700 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20241129 | 153600 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20241129 | 153500 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20241129 | 153400 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20241129 | 153300 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20241129 | 153200 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20241129 | 153100 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20241129 | 153000 | 13099943650 | 41100 | 41100 | 41100 | 41100 | 15665 |
| 230 | 20241129 | 152900 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20241129 | 152800 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20241129 | 152700 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20241129 | 152600 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20241129 | 152500 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20241129 | 152400 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20241129 | 152300 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20241129 | 152200 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20241129 | 152100 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20241129 | 152000 | 12456112150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20241129 | 151900 | 12456112150 | 41300 | 41250 | 41300 | 41200 | 2942 |
| 241 | 20241129 | 151800 | 12334780550 | 41250 | 41300 | 41300 | 41200 | 5892 |
| 242 | 20241129 | 151700 | 12091765700 | 41250 | 41300 | 41300 | 41250 | 1139 |
| 243 | 20241129 | 151600 | 12044761700 | 41250 | 41250 | 41300 | 41250 | 838 |
| 244 | 20241129 | 151500 | 12010193350 | 41250 | 41300 | 41300 | 41250 | 573 |
| 245 | 20241129 | 151400 | 11986556500 | 41300 | 41300 | 41350 | 41250 | 423 |
| 246 | 20241129 | 151300 | 11969087450 | 41300 | 41350 | 41400 | 41300 | 911 |
| 247 | 20241129 | 151200 | 11931441650 | 41400 | 41350 | 41400 | 41350 | 460 |
| 248 | 20241129 | 151100 | 11912418100 | 41350 | 41300 | 41350 | 41300 | 1572 |
| 249 | 20241129 | 151000 | 11847422150 | 41350 | 41250 | 41350 | 41250 | 1582 |
| 250 | 20241129 | 150900 | 11782087000 | 41300 | 41300 | 41300 | 41250 | 251 |
| 251 | 20241129 | 150800 | 11771727700 | 41300 | 41250 | 41300 | 41200 | 345 |
| 252 | 20241129 | 150700 | 11757494350 | 41250 | 41300 | 41300 | 41250 | 807 |
| 253 | 20241129 | 150600 | 11724204950 | 41300 | 41250 | 41300 | 41250 | 1156 |
| 254 | 20241129 | 150500 | 11676518400 | 41250 | 41300 | 41300 | 41250 | 416 |
| 255 | 20241129 | 150400 | 11659357850 | 41300 | 41250 | 41300 | 41200 | 696 |
| 256 | 20241129 | 150300 | 11630623000 | 41250 | 41250 | 41250 | 41250 | 597 |
| 257 | 20241129 | 150200 | 11605996750 | 41250 | 41250 | 41300 | 41200 | 311 |
| 258 | 20241129 | 150100 | 11593172550 | 41300 | 41250 | 41300 | 41250 | 1114 |
| 259 | 20241129 | 150000 | 11547173550 | 41200 | 41250 | 41300 | 41150 | 2615 |
| 260 | 20241129 | 145900 | 11439425100 | 41250 | 41250 | 41300 | 41250 | 192 |
| 261 | 20241129 | 145800 | 11431504850 | 41300 | 41300 | 41300 | 41250 | 331 |
| 262 | 20241129 | 145700 | 11417850650 | 41250 | 41300 | 41300 | 41200 | 1579 |
| 263 | 20241129 | 145600 | 11352779250 | 41300 | 41300 | 41300 | 41250 | 672 |
| 264 | 20241129 | 145500 | 11325056950 | 41350 | 41300 | 41350 | 41250 | 243 |
| 265 | 20241129 | 145400 | 11315027150 | 41350 | 41350 | 41350 | 41300 | 120 |
| 266 | 20241129 | 145300 | 11310066300 | 41350 | 41250 | 41350 | 41250 | 123 |
| 267 | 20241129 | 145200 | 11304992250 | 41250 | 41250 | 41350 | 41200 | 166 |
| 268 | 20241129 | 145100 | 11298144000 | 41200 | 41300 | 41300 | 41200 | 1761 |
| 269 | 20241129 | 145000 | 11225486450 | 41300 | 41350 | 41350 | 41300 | 134 |
| 270 | 20241129 | 144900 | 11219951000 | 41350 | 41350 | 41400 | 41350 | 1132 |
| 271 | 20241129 | 144800 | 11173140300 | 41400 | 41350 | 41400 | 41350 | 186 |
| 272 | 20241129 | 144700 | 11165448550 | 41350 | 41300 | 41400 | 41300 | 1778 |
| 273 | 20241129 | 144600 | 11091921950 | 41250 | 41300 | 41350 | 41250 | 969 |
| 274 | 20241129 | 144500 | 11051917850 | 41300 | 41350 | 41350 | 41300 | 263 |
| 275 | 20241129 | 144400 | 11041053550 | 41300 | 41300 | 41350 | 41250 | 402 |
| 276 | 20241129 | 144300 | 11024451200 | 41300 | 41300 | 41350 | 41250 | 253 |
| 277 | 20241129 | 144200 | 11014007650 | 41300 | 41350 | 41350 | 41300 | 1577 |
| 278 | 20241129 | 144100 | 10948875600 | 41350 | 41350 | 41400 | 41350 | 1276 |
| 279 | 20241129 | 144000 | 10896112650 | 41350 | 41400 | 41450 | 41350 | 668 |
| 280 | 20241129 | 143900 | 10868461000 | 41400 | 41400 | 41400 | 41350 | 1509 |
| 281 | 20241129 | 143800 | 10805993800 | 41350 | 41400 | 41400 | 41350 | 567 |
| 282 | 20241129 | 143700 | 10782543650 | 41350 | 41350 | 41400 | 41350 | 156 |
| 283 | 20241129 | 143600 | 10776092750 | 41350 | 41400 | 41400 | 41350 | 686 |
| 284 | 20241129 | 143500 | 10747717400 | 41400 | 41350 | 41400 | 41350 | 843 |
| 285 | 20241129 | 143400 | 10712849900 | 41400 | 41450 | 41450 | 41350 | 60 |
| 286 | 20241129 | 143300 | 10710364700 | 41450 | 41400 | 41450 | 41400 | 808 |
| 287 | 20241129 | 143200 | 10676895100 | 41400 | 41450 | 41500 | 41400 | 642 |
| 288 | 20241129 | 143100 | 10650314300 | 41450 | 41450 | 41500 | 41400 | 592 |
| 289 | 20241129 | 143000 | 10625779050 | 41400 | 41450 | 41550 | 41400 | 871 |
| 290 | 20241129 | 142900 | 10589711550 | 41450 | 41450 | 41450 | 41400 | 601 |
| 291 | 20241129 | 142800 | 10564802250 | 41450 | 41450 | 41450 | 41400 | 884 |
| 292 | 20241129 | 142700 | 10528167450 | 41450 | 41450 | 41450 | 41400 | 48 |
| 293 | 20241129 | 142600 | 10526179700 | 41400 | 41450 | 41500 | 41400 | 1682 |
| 294 | 20241129 | 142500 | 10456480250 | 41450 | 41500 | 41550 | 41450 | 932 |
| 295 | 20241129 | 142400 | 10417824550 | 41550 | 41550 | 41600 | 41500 | 2758 |
| 296 | 20241129 | 142300 | 10303337800 | 41550 | 41500 | 41550 | 41500 | 373 |
| 297 | 20241129 | 142200 | 10287845400 | 41500 | 41550 | 41550 | 41500 | 30 |
| 298 | 20241129 | 142100 | 10286599200 | 41550 | 41550 | 41550 | 41500 | 33 |
| 299 | 20241129 | 142000 | 10285228200 | 41550 | 41550 | 41600 | 41500 | 65 |
| 300 | 20241129 | 141900 | 10282528600 | 41600 | 41550 | 41600 | 41500 | 196 |
| 301 | 20241129 | 141800 | 10274385800 | 41600 | 41550 | 41600 | 41550 | 120 |
| 302 | 20241129 | 141700 | 10269399600 | 41550 | 41550 | 41600 | 41500 | 362 |
| 303 | 20241129 | 141600 | 10254358900 | 41550 | 41700 | 41700 | 41500 | 1838 |
| 304 | 20241129 | 141500 | 10177940500 | 41700 | 41650 | 41700 | 41600 | 248 |
| 305 | 20241129 | 141400 | 10167620200 | 41650 | 41700 | 41700 | 41650 | 1016 |
| 306 | 20241129 | 141300 | 10125291400 | 41700 | 41750 | 41750 | 41700 | 314 |
| 307 | 20241129 | 141200 | 10112197550 | 41700 | 41750 | 41750 | 41700 | 14 |
| 308 | 20241129 | 141100 | 10111613600 | 41700 | 41800 | 41800 | 41700 | 542 |
| 309 | 20241129 | 141000 | 10088985200 | 41800 | 41800 | 41800 | 41700 | 177 |
| 310 | 20241129 | 140900 | 10081594500 | 41750 | 41800 | 41800 | 41750 | 173 |
| 311 | 20241129 | 140800 | 10074370750 | 41800 | 41800 | 41800 | 41750 | 61 |
| 312 | 20241129 | 140700 | 10071821700 | 41750 | 41750 | 41800 | 41750 | 147 |
| 313 | 20241129 | 140600 | 10065681050 | 41750 | 41800 | 41850 | 41750 | 369 |
| 314 | 20241129 | 140500 | 10050256300 | 41800 | 41700 | 41800 | 41700 | 176 |
| 315 | 20241129 | 140400 | 10042915800 | 41700 | 41750 | 41750 | 41700 | 355 |
| 316 | 20241129 | 140300 | 10028099700 | 41750 | 41800 | 41800 | 41750 | 256 |
| 317 | 20241129 | 140200 | 10017410800 | 41800 | 41750 | 41800 | 41750 | 64 |
| 318 | 20241129 | 140100 | 10014736950 | 41800 | 41700 | 41800 | 41700 | 165 |
| 319 | 20241129 | 140000 | 10007851450 | 41750 | 41750 | 41800 | 41750 | 139 |
| 320 | 20241129 | 135900 | 10002047950 | 41750 | 41750 | 41800 | 41750 | 36 |
| 321 | 20241129 | 135800 | 10000544700 | 41700 | 41700 | 41750 | 41700 | 342 |
| 322 | 20241129 | 135700 | 9986282800 | 41700 | 41700 | 41700 | 41650 | 271 |
| 323 | 20241129 | 135600 | 9974982350 | 41650 | 41700 | 41700 | 41650 | 44 |
| 324 | 20241129 | 135500 | 9973147750 | 41700 | 41700 | 41700 | 41650 | 54 |
| 325 | 20241129 | 135400 | 9970896750 | 41650 | 41700 | 41800 | 41650 | 474 |
| 326 | 20241129 | 135300 | 9951133900 | 41700 | 41700 | 41700 | 41700 | 142 |
| 327 | 20241129 | 135200 | 9945212500 | 41650 | 41700 | 41800 | 41650 | 367 |
| 328 | 20241129 | 135100 | 9929905450 | 41700 | 41800 | 41800 | 41700 | 2169 |
| 329 | 20241129 | 135000 | 9839401750 | 41800 | 41800 | 41800 | 41750 | 214 |
| 330 | 20241129 | 134900 | 9830464600 | 41750 | 41800 | 41800 | 41750 | 168 |
| 331 | 20241129 | 134800 | 9823442350 | 41800 | 41800 | 41850 | 41800 | 698 |
| 332 | 20241129 | 134700 | 9794264850 | 41800 | 41850 | 41900 | 41800 | 763 |
| 333 | 20241129 | 134600 | 9762362400 | 41850 | 41850 | 41900 | 41850 | 123 |
| 334 | 20241129 | 134500 | 9757214600 | 41850 | 41750 | 41850 | 41750 | 775 |
| 335 | 20241129 | 134400 | 9724819900 | 41750 | 41800 | 41800 | 41750 | 200 |
| 336 | 20241129 | 134300 | 9716460200 | 41800 | 41850 | 41850 | 41800 | 227 |
| 337 | 20241129 | 134200 | 9706969650 | 41800 | 41850 | 41850 | 41800 | 61 |
| 338 | 20241129 | 134100 | 9704418250 | 41850 | 41850 | 41850 | 41850 | 35 |
| 339 | 20241129 | 134000 | 9702953500 | 41850 | 41800 | 41850 | 41750 | 72 |
| 340 | 20241129 | 133900 | 9699944800 | 41850 | 41900 | 41900 | 41750 | 47 |
| 341 | 20241129 | 133800 | 9697979450 | 41950 | 41800 | 41950 | 41750 | 150 |
| 342 | 20241129 | 133700 | 9691706200 | 41800 | 41850 | 41950 | 41750 | 508 |
| 343 | 20241129 | 133600 | 9670466500 | 41850 | 41850 | 41850 | 41850 | 244 |
| 344 | 20241129 | 133500 | 9660255100 | 41850 | 42000 | 42000 | 41850 | 1346 |
| 345 | 20241129 | 133400 | 9603853300 | 41950 | 42000 | 42000 | 41950 | 59 |
| 346 | 20241129 | 133300 | 9601377700 | 42000 | 41950 | 42000 | 41950 | 355 |
| 347 | 20241129 | 133200 | 9586477150 | 41950 | 41900 | 41950 | 41900 | 415 |
| 348 | 20241129 | 133100 | 9569084200 | 41850 | 41850 | 41900 | 41850 | 80 |
| 349 | 20241129 | 133000 | 9565734350 | 41850 | 41850 | 41900 | 41800 | 453 |
| 350 | 20241129 | 132900 | 9546775650 | 41850 | 41850 | 41850 | 41800 | 99 |
| 351 | 20241129 | 132800 | 9542635000 | 41800 | 41800 | 41800 | 41800 | 1 |
| 352 | 20241129 | 132700 | 9542593200 | 41800 | 41800 | 41850 | 41800 | 494 |
| 353 | 20241129 | 132600 | 9521923700 | 41800 | 41850 | 41850 | 41800 | 178 |
| 354 | 20241129 | 132500 | 9514481250 | 41900 | 41850 | 41900 | 41800 | 229 |
| 355 | 20241129 | 132400 | 9504898100 | 41850 | 41850 | 41850 | 41800 | 35 |
| 356 | 20241129 | 132300 | 9503433500 | 41900 | 41900 | 41900 | 41850 | 44 |
| 357 | 20241129 | 132200 | 9501590650 | 41800 | 41850 | 41900 | 41750 | 131 |
| 358 | 20241129 | 132100 | 9496114350 | 41900 | 41850 | 41900 | 41850 | 44 |
| 359 | 20241129 | 132000 | 9494271600 | 41850 | 41800 | 41850 | 41800 | 1110 |
| 360 | 20241129 | 131900 | 9447848350 | 41800 | 41800 | 41800 | 41800 | 222 |
| 361 | 20241129 | 131800 | 9438568750 | 41800 | 41700 | 41800 | 41700 | 476 |
| 362 | 20241129 | 131700 | 9418707600 | 41700 | 41700 | 41700 | 41700 | 335 |
| 363 | 20241129 | 131600 | 9404738100 | 41700 | 41700 | 41700 | 41650 | 645 |
| 364 | 20241129 | 131500 | 9377862900 | 41700 | 41750 | 41750 | 41700 | 633 |
| 365 | 20241129 | 131400 | 9351466350 | 41750 | 41750 | 41750 | 41700 | 156 |
| 366 | 20241129 | 131300 | 9344953500 | 41750 | 41800 | 41800 | 41750 | 364 |
| 367 | 20241129 | 131200 | 9329751100 | 41800 | 41800 | 41800 | 41750 | 197 |
| 368 | 20241129 | 131100 | 9321517400 | 41800 | 41800 | 41800 | 41750 | 28 |
| 369 | 20241129 | 131000 | 9320348100 | 41750 | 41750 | 41800 | 41750 | 146 |
| 370 | 20241129 | 130900 | 9314249100 | 41800 | 41800 | 41800 | 41800 | 63 |
| 371 | 20241129 | 130800 | 9311615700 | 41800 | 41700 | 41800 | 41700 | 274 |
| 372 | 20241129 | 130700 | 9300176550 | 41750 | 41750 | 41750 | 41750 | 87 |
| 373 | 20241129 | 130600 | 9296544300 | 41750 | 41700 | 41750 | 41650 | 825 |
| 374 | 20241129 | 130500 | 9262143300 | 41700 | 41700 | 41700 | 41650 | 93 |
| 375 | 20241129 | 130400 | 9258265750 | 41700 | 41700 | 41700 | 41700 | 25 |
| 376 | 20241129 | 130300 | 9257223250 | 41700 | 41750 | 41750 | 41700 | 118 |
| 377 | 20241129 | 130200 | 9252301750 | 41750 | 41750 | 41750 | 41750 | 248 |
| 378 | 20241129 | 130100 | 9241947750 | 41750 | 41700 | 41750 | 41700 | 424 |
| 379 | 20241129 | 130000 | 9224266500 | 41650 | 41700 | 41700 | 41650 | 369 |
| 380 | 20241129 | 125900 | 9208887550 | 41650 | 41650 | 41700 | 41650 | 221 |
| 381 | 20241129 | 125800 | 9199682800 | 41650 | 41700 | 41700 | 41650 | 13 |
| 382 | 20241129 | 125700 | 9199140850 | 41700 | 41650 | 41700 | 41650 | 675 |
| 383 | 20241129 | 125600 | 9171017600 | 41650 | 41700 | 41700 | 41600 | 1034 |
| 384 | 20241129 | 125500 | 9127933200 | 41700 | 41700 | 41750 | 41700 | 231 |
| 385 | 20241129 | 125400 | 9118296450 | 41750 | 41750 | 41750 | 41700 | 41 |
| 386 | 20241129 | 125300 | 9116584750 | 41700 | 41700 | 41700 | 41700 | 18 |
| 387 | 20241129 | 125200 | 9115834150 | 41700 | 41700 | 41700 | 41700 | 165 |
| 388 | 20241129 | 125100 | 9108953650 | 41700 | 41700 | 41750 | 41700 | 158 |
| 389 | 20241129 | 125000 | 9102364800 | 41700 | 41750 | 41750 | 41700 | 154 |
| 390 | 20241129 | 124900 | 9095940400 | 41700 | 41750 | 41750 | 41700 | 90 |
| 391 | 20241129 | 124800 | 9092186300 | 41750 | 41750 | 41750 | 41700 | 183 |
| 392 | 20241129 | 124700 | 9084546200 | 41800 | 41800 | 41800 | 41750 | 76 |
| 393 | 20241129 | 124600 | 9081372150 | 41800 | 41750 | 41800 | 41700 | 116 |
| 394 | 20241129 | 124500 | 9076527000 | 41750 | 41950 | 41950 | 41750 | 3153 |
| 395 | 20241129 | 124400 | 8944750100 | 41950 | 41900 | 41950 | 41900 | 690 |
| 396 | 20241129 | 124300 | 8915838650 | 41900 | 41850 | 41900 | 41850 | 1326 |
| 397 | 20241129 | 124200 | 8860302900 | 41850 | 41900 | 41900 | 41850 | 236 |
| 398 | 20241129 | 124100 | 8850417800 | 41900 | 41900 | 41950 | 41900 | 254 |
| 399 | 20241129 | 124000 | 8839769100 | 41900 | 41900 | 41950 | 41900 | 41 |
| 400 | 20241129 | 123900 | 8838050800 | 41900 | 41950 | 41950 | 41900 | 43 |
| 401 | 20241129 | 123800 | 8836248900 | 41900 | 41950 | 41950 | 41900 | 46 |
| 402 | 20241129 | 123700 | 8834319450 | 41950 | 41950 | 41950 | 41950 | 10 |
| 403 | 20241129 | 123600 | 8833899950 | 41950 | 41950 | 41950 | 41900 | 146 |
| 404 | 20241129 | 123500 | 8827775400 | 41950 | 41850 | 41950 | 41850 | 376 |
| 405 | 20241129 | 123400 | 8812020600 | 41850 | 41900 | 41900 | 41850 | 40 |
| 406 | 20241129 | 123300 | 8810346500 | 41900 | 41850 | 41900 | 41850 | 334 |
| 407 | 20241129 | 123200 | 8796367500 | 41850 | 41900 | 41900 | 41850 | 36 |
| 408 | 20241129 | 123100 | 8794860600 | 41900 | 41900 | 41900 | 41850 | 43 |
| 409 | 20241129 | 123000 | 8793059000 | 41900 | 41900 | 41900 | 41900 | 129 |
| 410 | 20241129 | 122900 | 8787653900 | 41900 | 41900 | 41900 | 41850 | 116 |
| 411 | 20241129 | 122800 | 8782794650 | 41900 | 41850 | 41900 | 41850 | 247 |
| 412 | 20241129 | 122700 | 8772450350 | 41850 | 41900 | 41900 | 41850 | 24 |
| 413 | 20241129 | 122600 | 8771445000 | 41900 | 41850 | 41900 | 41850 | 109 |
| 414 | 20241129 | 122500 | 8766881550 | 41850 | 41900 | 41950 | 41850 | 261 |
| 415 | 20241129 | 122400 | 8755949650 | 41850 | 41850 | 41850 | 41850 | 797 |
| 416 | 20241129 | 122300 | 8722595200 | 41850 | 41850 | 41900 | 41800 | 380 |
| 417 | 20241129 | 122200 | 8706692600 | 41850 | 41850 | 41850 | 41850 | 147 |
| 418 | 20241129 | 122100 | 8700540650 | 41900 | 42000 | 42000 | 41900 | 426 |
| 419 | 20241129 | 122000 | 8682682200 | 41950 | 42050 | 42050 | 41950 | 483 |
| 420 | 20241129 | 121900 | 8662395250 | 42000 | 42050 | 42100 | 42000 | 144 |
| 421 | 20241129 | 121800 | 8656340150 | 42050 | 41950 | 42100 | 41950 | 3119 |
| 422 | 20241129 | 121700 | 8525350550 | 41850 | 41850 | 41900 | 41850 | 879 |
| 423 | 20241129 | 121600 | 8488520750 | 41850 | 41850 | 41850 | 41800 | 639 |
| 424 | 20241129 | 121500 | 8461778700 | 41850 | 41800 | 41850 | 41800 | 82 |
| 425 | 20241129 | 121400 | 8458347200 | 41800 | 41800 | 41850 | 41800 | 367 |
| 426 | 20241129 | 121300 | 8442988950 | 41800 | 41800 | 41850 | 41800 | 225 |
| 427 | 20241129 | 121200 | 8433577700 | 41800 | 41750 | 41800 | 41750 | 445 |
| 428 | 20241129 | 121100 | 8414976850 | 41800 | 41750 | 41800 | 41750 | 165 |
| 429 | 20241129 | 121000 | 8408080350 | 41800 | 41800 | 41800 | 41750 | 1078 |
| 430 | 20241129 | 120900 | 8363067450 | 41800 | 41800 | 41800 | 41750 | 764 |
| 431 | 20241129 | 120800 | 8331143550 | 41750 | 41800 | 41850 | 41750 | 302 |
| 432 | 20241129 | 120700 | 8318518100 | 41800 | 41800 | 41850 | 41800 | 265 |
| 433 | 20241129 | 120600 | 8307436750 | 41850 | 41850 | 41850 | 41750 | 509 |
| 434 | 20241129 | 120500 | 8286176500 | 41800 | 41800 | 41800 | 41750 | 530 |
| 435 | 20241129 | 120400 | 8264022750 | 41800 | 41800 | 41800 | 41750 | 47 |
| 436 | 20241129 | 120300 | 8262058300 | 41800 | 41700 | 41800 | 41700 | 82 |
| 437 | 20241129 | 120200 | 8258637600 | 41700 | 41800 | 41800 | 41700 | 1074 |
| 438 | 20241129 | 120100 | 8213847900 | 41800 | 41800 | 41800 | 41800 | 53 |
| 439 | 20241129 | 120000 | 8211632500 | 41800 | 41750 | 41800 | 41750 | 71 |
| 440 | 20241129 | 115900 | 8208667700 | 41800 | 41800 | 41800 | 41750 | 370 |
| 441 | 20241129 | 115800 | 8193202450 | 41750 | 41800 | 41850 | 41750 | 979 |
| 442 | 20241129 | 115700 | 8152299200 | 41900 | 41800 | 41900 | 41800 | 758 |
| 443 | 20241129 | 115600 | 8120587350 | 41800 | 41700 | 41800 | 41700 | 350 |
| 444 | 20241129 | 115500 | 8105978350 | 41700 | 41600 | 41700 | 41550 | 206 |
| 445 | 20241129 | 115400 | 8097398650 | 41600 | 41600 | 41750 | 41600 | 2064 |
| 446 | 20241129 | 115300 | 8011278600 | 41600 | 41600 | 41600 | 41600 | 20 |
| 447 | 20241129 | 115200 | 8010446600 | 41650 | 41650 | 41650 | 41600 | 61 |
| 448 | 20241129 | 115100 | 8007906100 | 41650 | 41450 | 41650 | 41450 | 235 |
| 449 | 20241129 | 115000 | 7998141650 | 41450 | 41600 | 41600 | 41450 | 278 |
| 450 | 20241129 | 114900 | 7986603750 | 41600 | 41650 | 41650 | 41600 | 337 |
| 451 | 20241129 | 114800 | 7972579000 | 41650 | 41650 | 41650 | 41650 | 23 |
| 452 | 20241129 | 114700 | 7971621050 | 41650 | 41650 | 41650 | 41600 | 221 |
| 453 | 20241129 | 114600 | 7962416650 | 41650 | 41450 | 41650 | 41450 | 1838 |
| 454 | 20241129 | 114500 | 7886032750 | 41450 | 41450 | 41450 | 41400 | 2118 |
| 455 | 20241129 | 114400 | 7798301200 | 41450 | 41450 | 41450 | 41450 | 211 |
| 456 | 20241129 | 114300 | 7789555250 | 41450 | 41450 | 41450 | 41400 | 350 |
| 457 | 20241129 | 114200 | 7775048550 | 41450 | 41450 | 41450 | 41400 | 62 |
| 458 | 20241129 | 114100 | 7772478850 | 41450 | 41450 | 41500 | 41450 | 189 |
| 459 | 20241129 | 114000 | 7764642300 | 41450 | 41500 | 41500 | 41400 | 206 |
| 460 | 20241129 | 113900 | 7756100250 | 41500 | 41450 | 41500 | 41400 | 203 |
| 461 | 20241129 | 113800 | 7747685250 | 41500 | 41500 | 41550 | 41450 | 512 |
| 462 | 20241129 | 113700 | 7726437950 | 41550 | 41550 | 41550 | 41500 | 249 |
| 463 | 20241129 | 113600 | 7716092800 | 41550 | 41500 | 41550 | 41500 | 121 |
| 464 | 20241129 | 113500 | 7711067800 | 41500 | 41500 | 41550 | 41500 | 29 |
| 465 | 20241129 | 113400 | 7709864250 | 41550 | 41500 | 41550 | 41450 | 189 |
| 466 | 20241129 | 113300 | 7702016350 | 41450 | 41500 | 41550 | 41450 | 22 |
| 467 | 20241129 | 113200 | 7701104000 | 41550 | 41400 | 41550 | 41400 | 964 |
| 468 | 20241129 | 113100 | 7661170800 | 41400 | 41350 | 41400 | 41350 | 2005 |
| 469 | 20241129 | 113000 | 7578231400 | 41300 | 41300 | 41300 | 41300 | 263 |
| 470 | 20241129 | 112900 | 7567369500 | 41300 | 41250 | 41300 | 41250 | 418 |
| 471 | 20241129 | 112800 | 7550106450 | 41300 | 41300 | 41300 | 41250 | 260 |
| 472 | 20241129 | 112700 | 7539380850 | 41300 | 41350 | 41350 | 41300 | 968 |
| 473 | 20241129 | 112600 | 7499399950 | 41300 | 41300 | 41350 | 41300 | 215 |
| 474 | 20241129 | 112500 | 7490515200 | 41300 | 41350 | 41350 | 41300 | 475 |
| 475 | 20241129 | 112400 | 7470879450 | 41350 | 41400 | 41400 | 41350 | 464 |
| 476 | 20241129 | 112300 | 7451692550 | 41350 | 41350 | 41350 | 41350 | 12 |
| 477 | 20241129 | 112200 | 7451196350 | 41400 | 41400 | 41450 | 41400 | 699 |
| 478 | 20241129 | 112100 | 7422257500 | 41450 | 41400 | 41450 | 41400 | 57 |
| 479 | 20241129 | 112000 | 7419895400 | 41400 | 41450 | 41450 | 41400 | 212 |
| 480 | 20241129 | 111900 | 7411118150 | 41500 | 41450 | 41500 | 41450 | 119 |
| 481 | 20241129 | 111800 | 7406185350 | 41450 | 41450 | 41450 | 41400 | 112 |
| 482 | 20241129 | 111700 | 7401543650 | 41450 | 41450 | 41450 | 41400 | 31 |
| 483 | 20241129 | 111600 | 7400259500 | 41450 | 41350 | 41450 | 41350 | 105 |
| 484 | 20241129 | 111500 | 7395917350 | 41350 | 41450 | 41450 | 41350 | 858 |
| 485 | 20241129 | 111400 | 7360387450 | 41450 | 41500 | 41550 | 41450 | 530 |
| 486 | 20241129 | 111300 | 7338404500 | 41500 | 41600 | 41600 | 41500 | 1166 |
| 487 | 20241129 | 111200 | 7289976800 | 41600 | 41550 | 41600 | 41500 | 34 |
| 488 | 20241129 | 111100 | 7288563200 | 41550 | 41600 | 41600 | 41500 | 1148 |
| 489 | 20241129 | 111000 | 7240843000 | 41600 | 41550 | 41600 | 41550 | 583 |
| 490 | 20241129 | 110900 | 7216618400 | 41600 | 41500 | 41600 | 41500 | 1073 |
| 491 | 20241129 | 110800 | 7172029450 | 41500 | 41450 | 41550 | 41450 | 244 |
| 492 | 20241129 | 110700 | 7161904350 | 41450 | 41500 | 41500 | 41450 | 174 |
| 493 | 20241129 | 110600 | 7154690550 | 41500 | 41400 | 41550 | 41400 | 3060 |
| 494 | 20241129 | 110500 | 7027766500 | 41400 | 41400 | 41400 | 41400 | 229 |
| 495 | 20241129 | 110400 | 7018285900 | 41400 | 41400 | 41450 | 41350 | 2914 |
| 496 | 20241129 | 110300 | 6897631150 | 41400 | 41300 | 41400 | 41300 | 281 |
| 497 | 20241129 | 110200 | 6886011650 | 41350 | 41350 | 41350 | 41250 | 107 |
| 498 | 20241129 | 110100 | 6881592200 | 41350 | 41250 | 41350 | 41250 | 119 |
| 499 | 20241129 | 110000 | 6876677050 | 41300 | 41300 | 41350 | 41300 | 38 |
| 500 | 20241129 | 105900 | 6875106850 | 41250 | 41250 | 41250 | 41250 | 417 |
| 501 | 20241129 | 105800 | 6857905600 | 41200 | 41350 | 41350 | 41200 | 223 |
| 502 | 20241129 | 105700 | 6848702850 | 41350 | 41350 | 41350 | 41300 | 11 |
| 503 | 20241129 | 105600 | 6848248250 | 41250 | 41250 | 41300 | 41250 | 1236 |
| 504 | 20241129 | 105500 | 6797205750 | 41200 | 41250 | 41300 | 41200 | 319 |
| 505 | 20241129 | 105400 | 6784040300 | 41250 | 41250 | 41300 | 41250 | 68 |
| 506 | 20241129 | 105300 | 6781235000 | 41300 | 41250 | 41300 | 41250 | 382 |
| 507 | 20241129 | 105200 | 6765476800 | 41250 | 41200 | 41250 | 41200 | 314 |
| 508 | 20241129 | 105100 | 6752527050 | 41200 | 41200 | 41250 | 41200 | 51 |
| 509 | 20241129 | 105000 | 6750425600 | 41200 | 41250 | 41250 | 41200 | 922 |
| 510 | 20241129 | 104900 | 6712424600 | 41300 | 41300 | 41300 | 41250 | 657 |
| 511 | 20241129 | 104800 | 6685320650 | 41250 | 41350 | 41350 | 41250 | 609 |
| 512 | 20241129 | 104700 | 6660173900 | 41300 | 41400 | 41400 | 41300 | 459 |
| 513 | 20241129 | 104600 | 6641213800 | 41400 | 41350 | 41400 | 41350 | 291 |
| 514 | 20241129 | 104500 | 6629179350 | 41350 | 41350 | 41350 | 41300 | 1231 |
| 515 | 20241129 | 104400 | 6578298700 | 41350 | 41300 | 41350 | 41300 | 102 |
| 516 | 20241129 | 104300 | 6574085500 | 41350 | 41350 | 41350 | 41300 | 181 |
| 517 | 20241129 | 104200 | 6566609850 | 41300 | 41300 | 41300 | 41300 | 720 |
| 518 | 20241129 | 104100 | 6536873850 | 41300 | 41350 | 41350 | 41300 | 148 |
| 519 | 20241129 | 104000 | 6530761250 | 41350 | 41350 | 41350 | 41350 | 118 |
| 520 | 20241129 | 103900 | 6525881950 | 41350 | 41300 | 41350 | 41250 | 338 |
| 521 | 20241129 | 103800 | 6511912400 | 41300 | 41300 | 41300 | 41200 | 2875 |
| 522 | 20241129 | 103700 | 6393198050 | 41250 | 41250 | 41250 | 41200 | 552 |
| 523 | 20241129 | 103600 | 6370430550 | 41200 | 41250 | 41250 | 41200 | 40 |
| 524 | 20241129 | 103500 | 6368782000 | 41250 | 41250 | 41250 | 41250 | 208 |
| 525 | 20241129 | 103400 | 6360202000 | 41250 | 41250 | 41250 | 41200 | 128 |
| 526 | 20241129 | 103300 | 6354922100 | 41200 | 41250 | 41250 | 41200 | 532 |
| 527 | 20241129 | 103200 | 6332999250 | 41250 | 41300 | 41300 | 41200 | 1901 |
| 528 | 20241129 | 103100 | 6254589850 | 41300 | 41300 | 41300 | 41250 | 950 |
| 529 | 20241129 | 103000 | 6215355000 | 41350 | 41350 | 41350 | 41300 | 144 |
| 530 | 20241129 | 102900 | 6209405300 | 41300 | 41400 | 41400 | 41300 | 1481 |
| 531 | 20241129 | 102800 | 6148205850 | 41350 | 41350 | 41400 | 41350 | 226 |
| 532 | 20241129 | 102700 | 6138854950 | 41350 | 41400 | 41400 | 41350 | 1083 |
| 533 | 20241129 | 102600 | 6094021000 | 41400 | 41450 | 41450 | 41400 | 233 |
| 534 | 20241129 | 102500 | 6084363700 | 41450 | 41500 | 41500 | 41400 | 661 |
| 535 | 20241129 | 102400 | 6056982100 | 41500 | 41350 | 41500 | 41350 | 1602 |
| 536 | 20241129 | 102300 | 5990631150 | 41350 | 41350 | 41400 | 41350 | 149 |
| 537 | 20241129 | 102200 | 5984465250 | 41400 | 41350 | 41400 | 41350 | 137 |
| 538 | 20241129 | 102100 | 5978799600 | 41400 | 41350 | 41400 | 41350 | 128 |
| 539 | 20241129 | 102000 | 5973501000 | 41400 | 41350 | 41400 | 41350 | 116 |
| 540 | 20241129 | 101900 | 5968700150 | 41350 | 41400 | 41400 | 41300 | 245 |
| 541 | 20241129 | 101800 | 5958564450 | 41400 | 41350 | 41400 | 41300 | 706 |
| 542 | 20241129 | 101700 | 5929370050 | 41350 | 41300 | 41350 | 41300 | 110 |
| 543 | 20241129 | 101600 | 5924826700 | 41300 | 41350 | 41350 | 41300 | 36 |
| 544 | 20241129 | 101500 | 5923339400 | 41350 | 41350 | 41400 | 41350 | 266 |
| 545 | 20241129 | 101400 | 5912339050 | 41350 | 41300 | 41400 | 41250 | 722 |
| 546 | 20241129 | 101300 | 5882513750 | 41300 | 41350 | 41350 | 41250 | 1417 |
| 547 | 20241129 | 101200 | 5824029550 | 41300 | 41400 | 41400 | 41250 | 834 |
| 548 | 20241129 | 101100 | 5789575150 | 41400 | 41350 | 41400 | 41350 | 736 |
| 549 | 20241129 | 101000 | 5759114000 | 41350 | 41300 | 41400 | 41300 | 1348 |
| 550 | 20241129 | 100900 | 5703390150 | 41300 | 41250 | 41350 | 41250 | 1441 |
| 551 | 20241129 | 100800 | 5643837050 | 41250 | 41150 | 41250 | 41150 | 286 |
| 552 | 20241129 | 100700 | 5632050650 | 41150 | 41100 | 41200 | 41100 | 570 |
| 553 | 20241129 | 100600 | 5608588350 | 41100 | 41050 | 41150 | 41000 | 1082 |
| 554 | 20241129 | 100500 | 5564124700 | 41000 | 41050 | 41100 | 41000 | 3336 |
| 555 | 20241129 | 100400 | 5427204750 | 41050 | 41100 | 41150 | 41050 | 1393 |
| 556 | 20241129 | 100300 | 5369961150 | 41150 | 41100 | 41200 | 41100 | 683 |
| 557 | 20241129 | 100200 | 5341868750 | 41100 | 41150 | 41150 | 41100 | 1179 |
| 558 | 20241129 | 100100 | 5293406950 | 41150 | 41350 | 41350 | 41100 | 2611 |
| 559 | 20241129 | 100000 | 5185760950 | 41300 | 41250 | 41300 | 41250 | 533 |
| 560 | 20241129 | 095900 | 5163754450 | 41300 | 41350 | 41350 | 41250 | 132 |
| 561 | 20241129 | 095800 | 5158307100 | 41350 | 41250 | 41350 | 41250 | 426 |
| 562 | 20241129 | 095700 | 5140719050 | 41300 | 41100 | 41300 | 41100 | 2711 |
| 563 | 20241129 | 095600 | 5029013700 | 41100 | 41150 | 41200 | 41100 | 1590 |
| 564 | 20241129 | 095500 | 4963629550 | 41150 | 41150 | 41200 | 41150 | 1280 |
| 565 | 20241129 | 095400 | 4910951200 | 41150 | 41250 | 41250 | 41150 | 1488 |
| 566 | 20241129 | 095300 | 4849696550 | 41250 | 41250 | 41250 | 41150 | 2308 |
| 567 | 20241129 | 095200 | 4754596800 | 41200 | 41200 | 41300 | 41200 | 474 |
| 568 | 20241129 | 095100 | 4735045600 | 41200 | 41300 | 41400 | 41200 | 1662 |
| 569 | 20241129 | 095000 | 4666340500 | 41200 | 41250 | 41300 | 41200 | 1668 |
| 570 | 20241129 | 094900 | 4597572500 | 41250 | 41300 | 41350 | 41250 | 1202 |
| 571 | 20241129 | 094800 | 4547973700 | 41300 | 41300 | 41350 | 41300 | 1292 |
| 572 | 20241129 | 094700 | 4494602950 | 41350 | 41350 | 41350 | 41300 | 716 |
| 573 | 20241129 | 094600 | 4465012250 | 41350 | 41350 | 41400 | 41300 | 1029 |
| 574 | 20241129 | 094500 | 4422459100 | 41350 | 41350 | 41400 | 41300 | 634 |
| 575 | 20241129 | 094400 | 4396231000 | 41350 | 41400 | 41400 | 41300 | 730 |
| 576 | 20241129 | 094300 | 4366045850 | 41400 | 41350 | 41400 | 41350 | 881 |
| 577 | 20241129 | 094200 | 4329599350 | 41350 | 41350 | 41400 | 41300 | 1041 |
| 578 | 20241129 | 094100 | 4286536750 | 41400 | 41350 | 41400 | 41300 | 910 |
| 579 | 20241129 | 094000 | 4248878950 | 41300 | 41200 | 41400 | 41150 | 4544 |
| 580 | 20241129 | 093900 | 4061587150 | 41150 | 41350 | 41350 | 41150 | 4145 |
| 581 | 20241129 | 093800 | 3890590500 | 41350 | 41400 | 41450 | 41300 | 2440 |
| 582 | 20241129 | 093700 | 3789696900 | 41400 | 41350 | 41450 | 41300 | 3744 |
| 583 | 20241129 | 093600 | 3634732150 | 41350 | 41450 | 41500 | 41350 | 3201 |
| 584 | 20241129 | 093500 | 3502122200 | 41450 | 41650 | 41700 | 41450 | 9956 |
| 585 | 20241129 | 093400 | 3088640700 | 41650 | 41800 | 41800 | 41650 | 4079 |
| 586 | 20241129 | 093300 | 2918519100 | 41800 | 42050 | 42050 | 41750 | 2087 |
| 587 | 20241129 | 093200 | 2831223450 | 42050 | 42000 | 42050 | 41850 | 2280 |
| 588 | 20241129 | 093100 | 2735516700 | 42000 | 42000 | 42000 | 41900 | 986 |
| 589 | 20241129 | 093000 | 2694150900 | 42000 | 42000 | 42050 | 41950 | 394 |
| 590 | 20241129 | 092900 | 2677602000 | 42000 | 41850 | 42050 | 41850 | 908 |
| 591 | 20241129 | 092800 | 2639529050 | 41850 | 41800 | 41850 | 41750 | 1002 |
| 592 | 20241129 | 092700 | 2597621200 | 41750 | 41800 | 41900 | 41750 | 1613 |
| 593 | 20241129 | 092600 | 2530242650 | 41800 | 41850 | 41850 | 41800 | 888 |
| 594 | 20241129 | 092500 | 2493123200 | 41800 | 41900 | 41950 | 41750 | 2063 |
| 595 | 20241129 | 092400 | 2406810450 | 41800 | 41900 | 41900 | 41800 | 1113 |
| 596 | 20241129 | 092300 | 2360270350 | 41800 | 41800 | 41900 | 41700 | 1668 |
| 597 | 20241129 | 092200 | 2290576700 | 41700 | 41750 | 41850 | 41600 | 2264 |
| 598 | 20241129 | 092100 | 2196092600 | 41750 | 41950 | 41950 | 41600 | 4826 |
| 599 | 20241129 | 092000 | 1994606050 | 41900 | 42050 | 42050 | 41900 | 5131 |
| 600 | 20241129 | 091900 | 1779210500 | 42050 | 42300 | 42350 | 42000 | 6375 |
| 601 | 20241129 | 091800 | 1510564800 | 42350 | 42400 | 42400 | 42300 | 3469 |
| 602 | 20241129 | 091700 | 1363690300 | 42400 | 42400 | 42450 | 42400 | 391 |
| 603 | 20241129 | 091600 | 1347105650 | 42450 | 42450 | 42450 | 42400 | 148 |
| 604 | 20241129 | 091500 | 1340826500 | 42450 | 42400 | 42450 | 42350 | 1844 |
| 605 | 20241129 | 091400 | 1262628000 | 42400 | 42450 | 42550 | 42400 | 707 |
| 606 | 20241129 | 091300 | 1232619350 | 42450 | 42400 | 42550 | 42350 | 2869 |
| 607 | 20241129 | 091200 | 1110895100 | 42400 | 42550 | 42550 | 42400 | 1382 |
| 608 | 20241129 | 091100 | 1052200650 | 42550 | 42500 | 42550 | 42450 | 514 |
| 609 | 20241129 | 091000 | 1030335100 | 42600 | 42400 | 42600 | 42350 | 654 |
| 610 | 20241129 | 090900 | 1002590100 | 42400 | 42450 | 42500 | 42400 | 1302 |
| 611 | 20241129 | 090800 | 947364900 | 42450 | 42600 | 42600 | 42450 | 1190 |
| 612 | 20241129 | 090700 | 896810800 | 42600 | 42850 | 42900 | 42600 | 1319 |
| 613 | 20241129 | 090600 | 840445600 | 42850 | 42550 | 43000 | 42550 | 956 |
| 614 | 20241129 | 090500 | 799420100 | 42550 | 42450 | 42650 | 42350 | 4443 |
| 615 | 20241129 | 090400 | 610681650 | 42500 | 42600 | 42600 | 42450 | 3064 |
| 616 | 20241129 | 090300 | 480395500 | 42550 | 42650 | 42750 | 42550 | 2239 |
| 617 | 20241129 | 090200 | 384956250 | 42650 | 42800 | 42850 | 42550 | 1883 |
| 618 | 20241129 | 090100 | 304540250 | 42800 | 43000 | 43200 | 42750 | 2294 |
| 619 | 20241129 | 090000 | 206319700 | 43200 | 43000 | 43200 | 42850 | 4768 |