35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 3 | 20241129 | 192000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20241129 | 191900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20241129 | 191800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20241129 | 191700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20241129 | 191600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20241129 | 191500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20241129 | 191400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20241129 | 191300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20241129 | 191200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20241129 | 191100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20241129 | 191000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20241129 | 190900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20241129 | 190800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20241129 | 190700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20241129 | 190600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20241129 | 190500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20241129 | 190400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20241129 | 190300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20241129 | 190200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20241129 | 190100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20241129 | 190000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20241129 | 185900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20241129 | 185800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20241129 | 185700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20241129 | 185600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20241129 | 185500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20241129 | 185400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20241129 | 185300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20241129 | 185200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20241129 | 185100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 33 | 20241129 | 185000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20241129 | 184900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20241129 | 184800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20241129 | 184700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20241129 | 184600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20241129 | 184500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20241129 | 184400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20241129 | 184300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20241129 | 184200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20241129 | 184100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20241129 | 184000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20241129 | 183900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20241129 | 183800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20241129 | 183700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20241129 | 183600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20241129 | 183500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20241129 | 183400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20241129 | 183300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20241129 | 183200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20241129 | 183100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20241129 | 183000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20241129 | 182900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20241129 | 182800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20241129 | 182700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20241129 | 182600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20241129 | 182500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20241129 | 182400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20241129 | 182300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20241129 | 182200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20241129 | 182100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 63 | 20241129 | 182000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20241129 | 181900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20241129 | 181800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20241129 | 181700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20241129 | 181600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20241129 | 181500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20241129 | 181400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20241129 | 181300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20241129 | 181200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20241129 | 181100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20241129 | 181000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20241129 | 180900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20241129 | 180800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20241129 | 180700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20241129 | 180600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20241129 | 180500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20241129 | 180400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20241129 | 180300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20241129 | 180200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20241129 | 180100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20241129 | 180000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20241129 | 175900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20241129 | 175800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20241129 | 175700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20241129 | 175600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20241129 | 175500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20241129 | 175400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20241129 | 175300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20241129 | 175200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20241129 | 175100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 93 | 20241129 | 175000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20241129 | 174900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20241129 | 174800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20241129 | 174700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20241129 | 174600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20241129 | 174500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20241129 | 174400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20241129 | 174300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20241129 | 174200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20241129 | 174100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20241129 | 174000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20241129 | 173900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20241129 | 173800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20241129 | 173700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20241129 | 173600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20241129 | 173500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20241129 | 173400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20241129 | 173300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20241129 | 173200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20241129 | 173100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20241129 | 173000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20241129 | 172900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20241129 | 172800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20241129 | 172700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20241129 | 172600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20241129 | 172500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20241129 | 172400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20241129 | 172300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20241129 | 172200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20241129 | 172100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 123 | 20241129 | 172000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20241129 | 171900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20241129 | 171800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20241129 | 171700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20241129 | 171600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20241129 | 171500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20241129 | 171400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20241129 | 171300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20241129 | 171200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20241129 | 171100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20241129 | 171000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20241129 | 170900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20241129 | 170800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20241129 | 170700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20241129 | 170600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20241129 | 170500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20241129 | 170400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20241129 | 170300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20241129 | 170200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20241129 | 170100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20241129 | 170000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20241129 | 165900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20241129 | 165800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20241129 | 165700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20241129 | 165600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20241129 | 165500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20241129 | 165400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20241129 | 165300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20241129 | 165200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20241129 | 165100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 153 | 20241129 | 165000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20241129 | 164900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20241129 | 164800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20241129 | 164700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20241129 | 164600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20241129 | 164500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20241129 | 164400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20241129 | 164300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20241129 | 164200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20241129 | 164100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20241129 | 164000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20241129 | 163900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20241129 | 163800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20241129 | 163700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20241129 | 163600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20241129 | 163500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20241129 | 163400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20241129 | 163300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20241129 | 163200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20241129 | 163100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20241129 | 163000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20241129 | 162900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20241129 | 162800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20241129 | 162700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20241129 | 162600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20241129 | 162500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20241129 | 162400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20241129 | 162300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20241129 | 162200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20241129 | 162100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 183 | 20241129 | 162000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20241129 | 161900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20241129 | 161800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20241129 | 161700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20241129 | 161600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20241129 | 161500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20241129 | 161400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20241129 | 161300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20241129 | 161200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20241129 | 161100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20241129 | 161000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20241129 | 160900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20241129 | 160800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20241129 | 160700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20241129 | 160600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20241129 | 160500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20241129 | 160400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20241129 | 160300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20241129 | 160200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20241129 | 160100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20241129 | 160000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20241129 | 155900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20241129 | 155800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20241129 | 155700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20241129 | 155600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20241129 | 155500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20241129 | 155400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20241129 | 155300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20241129 | 155200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20241129 | 155100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 213 | 20241129 | 155000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20241129 | 154900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20241129 | 154800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20241129 | 154700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20241129 | 154600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20241129 | 154500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20241129 | 154400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20241129 | 154300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20241129 | 154200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20241129 | 154100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20241129 | 154000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20241129 | 153900 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20241129 | 153800 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20241129 | 153700 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20241129 | 153600 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20241129 | 153500 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20241129 | 153400 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20241129 | 153300 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20241129 | 153200 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20241129 | 153100 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20241129 | 153000 | 211076076600 | 40100 | 40100 | 40100 | 40100 | 264051 |
| 234 | 20241129 | 152900 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20241129 | 152800 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20241129 | 152700 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20241129 | 152600 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20241129 | 152500 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 239 | 20241129 | 152400 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 240 | 20241129 | 152300 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20241129 | 152200 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20241129 | 152100 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 243 | 20241129 | 152000 | 200487631500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20241129 | 151900 | 200487631500 | 40200 | 40150 | 40200 | 40100 | 22714 |
| 245 | 20241129 | 151800 | 199575461200 | 40150 | 40150 | 40200 | 40100 | 15193 |
| 246 | 20241129 | 151700 | 198965730600 | 40150 | 40200 | 40200 | 40100 | 13103 |
| 247 | 20241129 | 151600 | 198439658950 | 40150 | 40150 | 40200 | 40100 | 11427 |
| 248 | 20241129 | 151500 | 197980957450 | 40150 | 40150 | 40200 | 40100 | 12126 |
| 249 | 20241129 | 151400 | 197494177050 | 40100 | 40150 | 40150 | 40100 | 9967 |
| 250 | 20241129 | 151300 | 197094273000 | 40150 | 40200 | 40200 | 40100 | 11142 |
| 251 | 20241129 | 151200 | 196647057300 | 40150 | 40150 | 40200 | 40100 | 13722 |
| 252 | 20241129 | 151100 | 196095927300 | 40150 | 40200 | 40200 | 40150 | 7552 |
| 253 | 20241129 | 151000 | 195792473250 | 40200 | 40200 | 40250 | 40150 | 11087 |
| 254 | 20241129 | 150900 | 195346904800 | 40150 | 40300 | 40350 | 40150 | 14163 |
| 255 | 20241129 | 150800 | 194777087450 | 40250 | 40300 | 40350 | 40250 | 17871 |
| 256 | 20241129 | 150700 | 194056398000 | 40250 | 40300 | 40350 | 40200 | 11827 |
| 257 | 20241129 | 150600 | 193580021250 | 40250 | 40300 | 40300 | 40150 | 12611 |
| 258 | 20241129 | 150500 | 193072134900 | 40250 | 40250 | 40300 | 40150 | 13779 |
| 259 | 20241129 | 150400 | 192517525800 | 40200 | 40300 | 40350 | 40200 | 14027 |
| 260 | 20241129 | 150300 | 191952047950 | 40250 | 40250 | 40300 | 40200 | 9028 |
| 261 | 20241129 | 150200 | 191588384200 | 40250 | 40350 | 40400 | 40200 | 42086 |
| 262 | 20241129 | 150100 | 189892374100 | 40350 | 40250 | 40350 | 40200 | 28542 |
| 263 | 20241129 | 150000 | 188742018050 | 40200 | 40050 | 40250 | 40000 | 20862 |
| 264 | 20241129 | 145900 | 187904376350 | 40000 | 40100 | 40100 | 39950 | 31690 |
| 265 | 20241129 | 145800 | 186636087200 | 40100 | 40150 | 40200 | 40050 | 20714 |
| 266 | 20241129 | 145700 | 185805670000 | 40150 | 40150 | 40200 | 40100 | 27274 |
| 267 | 20241129 | 145600 | 184710337750 | 40150 | 40200 | 40200 | 40150 | 16154 |
| 268 | 20241129 | 145500 | 184061359400 | 40200 | 40250 | 40300 | 40150 | 32544 |
| 269 | 20241129 | 145400 | 182752834750 | 40300 | 40250 | 40300 | 40250 | 11446 |
| 270 | 20241129 | 145300 | 182291655500 | 40300 | 40300 | 40350 | 40250 | 9076 |
| 271 | 20241129 | 145200 | 181925890250 | 40300 | 40350 | 40350 | 40250 | 10008 |
| 272 | 20241129 | 145100 | 181522448500 | 40300 | 40300 | 40350 | 40250 | 12788 |
| 273 | 20241129 | 145000 | 181007138450 | 40300 | 40350 | 40350 | 40250 | 14493 |
| 274 | 20241129 | 144900 | 180423112250 | 40300 | 40300 | 40400 | 40300 | 12797 |
| 275 | 20241129 | 144800 | 179906697650 | 40300 | 40400 | 40500 | 40300 | 16740 |
| 276 | 20241129 | 144700 | 179230871800 | 40400 | 40400 | 40450 | 40350 | 16542 |
| 277 | 20241129 | 144600 | 178562031600 | 40400 | 40300 | 40400 | 40250 | 13543 |
| 278 | 20241129 | 144500 | 178015587800 | 40250 | 40350 | 40350 | 40250 | 22597 |
| 279 | 20241129 | 144400 | 177104784650 | 40300 | 40400 | 40400 | 40300 | 11833 |
| 280 | 20241129 | 144300 | 176627380650 | 40350 | 40400 | 40400 | 40300 | 11571 |
| 281 | 20241129 | 144200 | 176160243900 | 40350 | 40350 | 40400 | 40300 | 11094 |
| 282 | 20241129 | 144100 | 175712268550 | 40350 | 40400 | 40450 | 40350 | 14638 |
| 283 | 20241129 | 144000 | 175120933150 | 40400 | 40450 | 40450 | 40350 | 20359 |
| 284 | 20241129 | 143900 | 174298732800 | 40450 | 40500 | 40500 | 40400 | 9201 |
| 285 | 20241129 | 143800 | 173926594300 | 40450 | 40450 | 40500 | 40400 | 7321 |
| 286 | 20241129 | 143700 | 173630351400 | 40450 | 40450 | 40450 | 40350 | 11804 |
| 287 | 20241129 | 143600 | 173153250200 | 40450 | 40500 | 40500 | 40450 | 12591 |
| 288 | 20241129 | 143500 | 172643567750 | 40500 | 40500 | 40500 | 40400 | 8434 |
| 289 | 20241129 | 143400 | 172302146300 | 40450 | 40500 | 40550 | 40400 | 10176 |
| 290 | 20241129 | 143300 | 171890185700 | 40450 | 40350 | 40500 | 40350 | 13495 |
| 291 | 20241129 | 143200 | 171344801100 | 40350 | 40400 | 40400 | 40350 | 22759 |
| 292 | 20241129 | 143100 | 170426175300 | 40400 | 40600 | 40600 | 40350 | 38007 |
| 293 | 20241129 | 143000 | 168887697150 | 40550 | 40600 | 40600 | 40550 | 9952 |
| 294 | 20241129 | 142900 | 168483784100 | 40600 | 40550 | 40600 | 40500 | 11909 |
| 295 | 20241129 | 142800 | 168001050100 | 40550 | 40550 | 40600 | 40500 | 11782 |
| 296 | 20241129 | 142700 | 167523347100 | 40550 | 40600 | 40650 | 40500 | 12587 |
| 297 | 20241129 | 142600 | 167012484650 | 40600 | 40650 | 40650 | 40550 | 10849 |
| 298 | 20241129 | 142500 | 166572127250 | 40650 | 40750 | 40800 | 40600 | 19099 |
| 299 | 20241129 | 142400 | 165794553950 | 40750 | 40750 | 40750 | 40700 | 17437 |
| 300 | 20241129 | 142300 | 165084188900 | 40750 | 40700 | 40750 | 40650 | 16149 |
| 301 | 20241129 | 142200 | 164426756250 | 40700 | 40650 | 40700 | 40600 | 11965 |
| 302 | 20241129 | 142100 | 163940098100 | 40650 | 40500 | 40650 | 40500 | 13889 |
| 303 | 20241129 | 142000 | 163376551850 | 40550 | 40550 | 40600 | 40500 | 12816 |
| 304 | 20241129 | 141900 | 162856893400 | 40550 | 40600 | 40600 | 40500 | 12697 |
| 305 | 20241129 | 141800 | 162341701100 | 40550 | 40650 | 40650 | 40550 | 11606 |
| 306 | 20241129 | 141700 | 161870402850 | 40650 | 40550 | 40700 | 40500 | 29843 |
| 307 | 20241129 | 141600 | 160657764400 | 40550 | 40550 | 40600 | 40450 | 30662 |
| 308 | 20241129 | 141500 | 159415627450 | 40600 | 40600 | 40650 | 40550 | 22576 |
| 309 | 20241129 | 141400 | 158499585050 | 40550 | 40700 | 40700 | 40550 | 29309 |
| 310 | 20241129 | 141300 | 157309156000 | 40700 | 40750 | 40750 | 40650 | 18836 |
| 311 | 20241129 | 141200 | 156542386150 | 40750 | 40800 | 40800 | 40700 | 14163 |
| 312 | 20241129 | 141100 | 155965116250 | 40800 | 40750 | 40800 | 40700 | 21767 |
| 313 | 20241129 | 141000 | 155078365300 | 40750 | 40750 | 40750 | 40650 | 15814 |
| 314 | 20241129 | 140900 | 154434756900 | 40750 | 40750 | 40750 | 40600 | 25693 |
| 315 | 20241129 | 140800 | 153390129350 | 40700 | 40750 | 40800 | 40700 | 11417 |
| 316 | 20241129 | 140700 | 152925066800 | 40800 | 40750 | 40800 | 40750 | 22513 |
| 317 | 20241129 | 140600 | 152007126350 | 40800 | 40750 | 40850 | 40700 | 17791 |
| 318 | 20241129 | 140500 | 151281323500 | 40750 | 40700 | 40800 | 40700 | 11246 |
| 319 | 20241129 | 140400 | 150823159400 | 40750 | 40700 | 40750 | 40600 | 25719 |
| 320 | 20241129 | 140300 | 149777336500 | 40700 | 40650 | 40700 | 40650 | 23044 |
| 321 | 20241129 | 140200 | 148840278150 | 40650 | 40850 | 40900 | 40600 | 68821 |
| 322 | 20241129 | 140100 | 146033435100 | 40850 | 40750 | 40850 | 40700 | 35673 |
| 323 | 20241129 | 140000 | 144578477300 | 40700 | 40700 | 40750 | 40650 | 22731 |
| 324 | 20241129 | 135900 | 143652906350 | 40700 | 40700 | 40700 | 40650 | 12032 |
| 325 | 20241129 | 135800 | 143163441650 | 40700 | 40600 | 40700 | 40550 | 40366 |
| 326 | 20241129 | 135700 | 141523335600 | 40600 | 40650 | 40750 | 40600 | 36550 |
| 327 | 20241129 | 135600 | 140036220400 | 40700 | 40600 | 40700 | 40600 | 25107 |
| 328 | 20241129 | 135500 | 139015900150 | 40600 | 40500 | 40650 | 40500 | 18831 |
| 329 | 20241129 | 135400 | 138251581100 | 40550 | 40700 | 40700 | 40550 | 38121 |
| 330 | 20241129 | 135300 | 136703181200 | 40700 | 40500 | 40700 | 40500 | 48677 |
| 331 | 20241129 | 135200 | 134724987450 | 40550 | 40500 | 40550 | 40450 | 46568 |
| 332 | 20241129 | 135100 | 132838871750 | 40500 | 40400 | 40500 | 40350 | 28149 |
| 333 | 20241129 | 135000 | 131699865700 | 40450 | 40300 | 40450 | 40250 | 40813 |
| 334 | 20241129 | 134900 | 130053222400 | 40300 | 40250 | 40300 | 40200 | 12429 |
| 335 | 20241129 | 134800 | 129552781150 | 40250 | 40200 | 40250 | 40150 | 30719 |
| 336 | 20241129 | 134700 | 128317136150 | 40200 | 40200 | 40200 | 40150 | 10660 |
| 337 | 20241129 | 134600 | 127888657900 | 40200 | 40200 | 40250 | 40150 | 10996 |
| 338 | 20241129 | 134500 | 127446570350 | 40200 | 40200 | 40250 | 40150 | 16824 |
| 339 | 20241129 | 134400 | 126770068300 | 40200 | 40200 | 40250 | 40150 | 10763 |
| 340 | 20241129 | 134300 | 126337416200 | 40250 | 40200 | 40250 | 40150 | 10604 |
| 341 | 20241129 | 134200 | 125911092150 | 40200 | 40200 | 40250 | 40150 | 26878 |
| 342 | 20241129 | 134100 | 124830678800 | 40200 | 40200 | 40250 | 40150 | 25165 |
| 343 | 20241129 | 134000 | 123819071350 | 40200 | 40200 | 40200 | 40100 | 23508 |
| 344 | 20241129 | 133900 | 122875289900 | 40150 | 40200 | 40200 | 40150 | 17880 |
| 345 | 20241129 | 133800 | 122156789550 | 40200 | 40100 | 40250 | 40100 | 51742 |
| 346 | 20241129 | 133700 | 120077580150 | 40150 | 39950 | 40150 | 39950 | 164079 |
| 347 | 20241129 | 133600 | 113507976550 | 40000 | 40000 | 40000 | 39950 | 24424 |
| 348 | 20241129 | 133500 | 112531085850 | 39950 | 40000 | 40000 | 39950 | 13900 |
| 349 | 20241129 | 133400 | 111975141500 | 39950 | 39950 | 40000 | 39950 | 27772 |
| 350 | 20241129 | 133300 | 110865314350 | 39900 | 39950 | 39950 | 39900 | 11038 |
| 351 | 20241129 | 133200 | 110424396400 | 39950 | 39950 | 39950 | 39900 | 10800 |
| 352 | 20241129 | 133100 | 109993011500 | 39950 | 39950 | 39950 | 39900 | 5914 |
| 353 | 20241129 | 133000 | 109756811900 | 39950 | 39950 | 39950 | 39900 | 9473 |
| 354 | 20241129 | 132900 | 109378501250 | 39900 | 39950 | 39950 | 39900 | 8204 |
| 355 | 20241129 | 132800 | 109050880900 | 39950 | 39900 | 39950 | 39850 | 10860 |
| 356 | 20241129 | 132700 | 108617328650 | 39900 | 39900 | 39900 | 39850 | 7195 |
| 357 | 20241129 | 132600 | 108330288900 | 39850 | 39900 | 39900 | 39850 | 6194 |
| 358 | 20241129 | 132500 | 108083168200 | 39900 | 39900 | 39900 | 39850 | 10093 |
| 359 | 20241129 | 132400 | 107680476350 | 39900 | 39900 | 39900 | 39850 | 4668 |
| 360 | 20241129 | 132300 | 107494270400 | 39850 | 39850 | 39900 | 39800 | 4739 |
| 361 | 20241129 | 132200 | 107305443850 | 39800 | 39800 | 39850 | 39750 | 9998 |
| 362 | 20241129 | 132100 | 106907384700 | 39850 | 39900 | 39900 | 39800 | 19640 |
| 363 | 20241129 | 132000 | 106124276300 | 39900 | 39850 | 39900 | 39850 | 5403 |
| 364 | 20241129 | 131900 | 105908796200 | 39900 | 39900 | 39950 | 39850 | 6054 |
| 365 | 20241129 | 131800 | 105667180800 | 39900 | 39950 | 39950 | 39900 | 9931 |
| 366 | 20241129 | 131700 | 105270778250 | 39900 | 39900 | 39950 | 39850 | 10363 |
| 367 | 20241129 | 131600 | 104857200900 | 39900 | 39900 | 39900 | 39850 | 31855 |
| 368 | 20241129 | 131500 | 103586219700 | 39900 | 39900 | 39900 | 39850 | 16049 |
| 369 | 20241129 | 131400 | 102945927150 | 39900 | 39800 | 39900 | 39800 | 64912 |
| 370 | 20241129 | 131300 | 100359203950 | 39800 | 39800 | 39850 | 39800 | 18143 |
| 371 | 20241129 | 131200 | 99636218100 | 39850 | 39800 | 39850 | 39750 | 12950 |
| 372 | 20241129 | 131100 | 99120756700 | 39800 | 39800 | 39800 | 39750 | 3805 |
| 373 | 20241129 | 131000 | 98969380350 | 39800 | 39750 | 39800 | 39750 | 3138 |
| 374 | 20241129 | 130900 | 98844536500 | 39750 | 39800 | 39800 | 39750 | 4160 |
| 375 | 20241129 | 130800 | 98679047550 | 39800 | 39750 | 39800 | 39750 | 3874 |
| 376 | 20241129 | 130700 | 98524936400 | 39750 | 39800 | 39800 | 39750 | 5016 |
| 377 | 20241129 | 130600 | 98325332500 | 39800 | 39750 | 39800 | 39750 | 10466 |
| 378 | 20241129 | 130500 | 97908924800 | 39750 | 39650 | 39800 | 39650 | 13183 |
| 379 | 20241129 | 130400 | 97385303950 | 39700 | 39650 | 39700 | 39650 | 10941 |
| 380 | 20241129 | 130300 | 96951404450 | 39700 | 39700 | 39750 | 39650 | 8786 |
| 381 | 20241129 | 130200 | 96602696650 | 39750 | 39800 | 39800 | 39700 | 8732 |
| 382 | 20241129 | 130100 | 96255538650 | 39800 | 39800 | 39800 | 39750 | 4106 |
| 383 | 20241129 | 130000 | 96092233550 | 39800 | 39800 | 39800 | 39750 | 3022 |
| 384 | 20241129 | 125900 | 95972018400 | 39750 | 39800 | 39800 | 39750 | 9895 |
| 385 | 20241129 | 125800 | 95578517550 | 39750 | 39800 | 39800 | 39750 | 4887 |
| 386 | 20241129 | 125700 | 95384094600 | 39800 | 39800 | 39800 | 39750 | 3893 |
| 387 | 20241129 | 125600 | 95229252000 | 39800 | 39800 | 39800 | 39750 | 3895 |
| 388 | 20241129 | 125500 | 95074257100 | 39750 | 39800 | 39800 | 39750 | 4564 |
| 389 | 20241129 | 125400 | 94892644700 | 39750 | 39800 | 39800 | 39750 | 5853 |
| 390 | 20241129 | 125300 | 94659842350 | 39800 | 39750 | 39800 | 39700 | 7417 |
| 391 | 20241129 | 125200 | 94364989100 | 39750 | 39700 | 39750 | 39700 | 3557 |
| 392 | 20241129 | 125100 | 94223652950 | 39700 | 39750 | 39750 | 39700 | 2967 |
| 393 | 20241129 | 125000 | 94105727300 | 39700 | 39750 | 39750 | 39700 | 1561 |
| 394 | 20241129 | 124900 | 94043695400 | 39750 | 39700 | 39750 | 39700 | 4737 |
| 395 | 20241129 | 124800 | 93855440150 | 39700 | 39750 | 39750 | 39700 | 3206 |
| 396 | 20241129 | 124700 | 93728043350 | 39750 | 39750 | 39750 | 39700 | 4295 |
| 397 | 20241129 | 124600 | 93557395250 | 39700 | 39750 | 39750 | 39700 | 2610 |
| 398 | 20241129 | 124500 | 93453707250 | 39700 | 39750 | 39750 | 39700 | 3722 |
| 399 | 20241129 | 124400 | 93305859800 | 39700 | 39750 | 39800 | 39700 | 8497 |
| 400 | 20241129 | 124300 | 92968133750 | 39750 | 39800 | 39800 | 39750 | 3048 |
| 401 | 20241129 | 124200 | 92846865000 | 39750 | 39800 | 39800 | 39750 | 5296 |
| 402 | 20241129 | 124100 | 92636171450 | 39800 | 39800 | 39800 | 39750 | 5388 |
| 403 | 20241129 | 124000 | 92421838100 | 39750 | 39750 | 39800 | 39750 | 2211 |
| 404 | 20241129 | 123900 | 92333890950 | 39800 | 39800 | 39800 | 39750 | 4054 |
| 405 | 20241129 | 123800 | 92172575850 | 39800 | 39750 | 39800 | 39750 | 3829 |
| 406 | 20241129 | 123700 | 92020224850 | 39750 | 39800 | 39800 | 39750 | 1720 |
| 407 | 20241129 | 123600 | 91951804950 | 39750 | 39750 | 39800 | 39700 | 9944 |
| 408 | 20241129 | 123500 | 91556510350 | 39750 | 39750 | 39750 | 39700 | 2750 |
| 409 | 20241129 | 123400 | 91447226550 | 39700 | 39700 | 39750 | 39700 | 4139 |
| 410 | 20241129 | 123300 | 91282820550 | 39700 | 39700 | 39700 | 39650 | 7078 |
| 411 | 20241129 | 123200 | 91001853250 | 39700 | 39650 | 39700 | 39650 | 1835 |
| 412 | 20241129 | 123100 | 90929018900 | 39700 | 39650 | 39700 | 39650 | 1804 |
| 413 | 20241129 | 123000 | 90857423700 | 39700 | 39700 | 39700 | 39600 | 3527 |
| 414 | 20241129 | 122900 | 90717510100 | 39650 | 39700 | 39700 | 39650 | 2223 |
| 415 | 20241129 | 122800 | 90629306900 | 39650 | 39650 | 39700 | 39600 | 1814 |
| 416 | 20241129 | 122700 | 90557387950 | 39650 | 39650 | 39700 | 39600 | 3294 |
| 417 | 20241129 | 122600 | 90426740700 | 39650 | 39650 | 39700 | 39600 | 3487 |
| 418 | 20241129 | 122500 | 90288475750 | 39600 | 39600 | 39650 | 39600 | 2324 |
| 419 | 20241129 | 122400 | 90196385200 | 39650 | 39600 | 39650 | 39600 | 3004 |
| 420 | 20241129 | 122300 | 90077328550 | 39650 | 39650 | 39700 | 39550 | 16986 |
| 421 | 20241129 | 122200 | 89404354950 | 39650 | 39650 | 39700 | 39650 | 3856 |
| 422 | 20241129 | 122100 | 89251332850 | 39650 | 39650 | 39700 | 39650 | 2983 |
| 423 | 20241129 | 122000 | 89132942700 | 39650 | 39650 | 39700 | 39650 | 3270 |
| 424 | 20241129 | 121900 | 89003201150 | 39650 | 39650 | 39700 | 39650 | 6313 |
| 425 | 20241129 | 121800 | 88752810350 | 39650 | 39600 | 39650 | 39600 | 2670 |
| 426 | 20241129 | 121700 | 88646976000 | 39600 | 39550 | 39650 | 39550 | 3591 |
| 427 | 20241129 | 121600 | 88504788200 | 39550 | 39600 | 39650 | 39500 | 6638 |
| 428 | 20241129 | 121500 | 88242085750 | 39650 | 39650 | 39650 | 39550 | 2742 |
| 429 | 20241129 | 121400 | 88133455950 | 39600 | 39600 | 39650 | 39550 | 4191 |
| 430 | 20241129 | 121300 | 87967468700 | 39550 | 39600 | 39600 | 39500 | 11469 |
| 431 | 20241129 | 121200 | 87513924150 | 39550 | 39700 | 39700 | 39550 | 12378 |
| 432 | 20241129 | 121100 | 87023514250 | 39700 | 39700 | 39700 | 39650 | 3127 |
| 433 | 20241129 | 121000 | 86899406350 | 39700 | 39800 | 39800 | 39650 | 4803 |
| 434 | 20241129 | 120900 | 86708606800 | 39750 | 39750 | 39800 | 39700 | 2852 |
| 435 | 20241129 | 120800 | 86595189200 | 39750 | 39750 | 39750 | 39700 | 3679 |
| 436 | 20241129 | 120700 | 86449015100 | 39700 | 39850 | 39850 | 39650 | 32658 |
| 437 | 20241129 | 120600 | 85150493550 | 39800 | 39850 | 39850 | 39800 | 3502 |
| 438 | 20241129 | 120500 | 85010988750 | 39800 | 39850 | 39850 | 39800 | 10366 |
| 439 | 20241129 | 120400 | 84597980050 | 39850 | 39750 | 39850 | 39750 | 21300 |
| 440 | 20241129 | 120300 | 83750180400 | 39750 | 39800 | 39800 | 39750 | 8456 |
| 441 | 20241129 | 120200 | 83413701000 | 39800 | 39800 | 39800 | 39750 | 6322 |
| 442 | 20241129 | 120100 | 83162153700 | 39750 | 39800 | 39800 | 39750 | 4724 |
| 443 | 20241129 | 120000 | 82974223650 | 39800 | 39750 | 39800 | 39700 | 17665 |
| 444 | 20241129 | 115900 | 82271818350 | 39750 | 39750 | 39750 | 39700 | 10370 |
| 445 | 20241129 | 115800 | 81859673700 | 39750 | 39700 | 39750 | 39700 | 12641 |
| 446 | 20241129 | 115700 | 81357516900 | 39700 | 39650 | 39750 | 39600 | 36215 |
| 447 | 20241129 | 115600 | 79920496950 | 39650 | 39550 | 39650 | 39500 | 59837 |
| 448 | 20241129 | 115500 | 77550949250 | 39550 | 39550 | 39550 | 39500 | 4837 |
| 449 | 20241129 | 115400 | 77359687700 | 39550 | 39550 | 39550 | 39500 | 2941 |
| 450 | 20241129 | 115300 | 77243392550 | 39550 | 39500 | 39550 | 39450 | 6143 |
| 451 | 20241129 | 115200 | 77000718000 | 39500 | 39500 | 39550 | 39450 | 5424 |
| 452 | 20241129 | 115100 | 76786470800 | 39500 | 39500 | 39550 | 39450 | 3743 |
| 453 | 20241129 | 115000 | 76638608600 | 39500 | 39500 | 39500 | 39450 | 4317 |
| 454 | 20241129 | 114900 | 76468109950 | 39500 | 39500 | 39500 | 39450 | 3999 |
| 455 | 20241129 | 114800 | 76310160800 | 39450 | 39550 | 39550 | 39450 | 6119 |
| 456 | 20241129 | 114700 | 76068389650 | 39550 | 39550 | 39550 | 39500 | 5399 |
| 457 | 20241129 | 114600 | 75854969850 | 39550 | 39550 | 39550 | 39500 | 7813 |
| 458 | 20241129 | 114500 | 75546135350 | 39500 | 39550 | 39550 | 39500 | 2788 |
| 459 | 20241129 | 114400 | 75435945850 | 39500 | 39550 | 39550 | 39450 | 4909 |
| 460 | 20241129 | 114300 | 75241957050 | 39500 | 39550 | 39550 | 39500 | 3588 |
| 461 | 20241129 | 114200 | 75100163000 | 39550 | 39500 | 39550 | 39500 | 5543 |
| 462 | 20241129 | 114100 | 74881113500 | 39500 | 39550 | 39550 | 39500 | 6203 |
| 463 | 20241129 | 114000 | 74635973700 | 39550 | 39450 | 39550 | 39450 | 3832 |
| 464 | 20241129 | 113900 | 74484544000 | 39500 | 39500 | 39550 | 39450 | 4683 |
| 465 | 20241129 | 113800 | 74299554400 | 39500 | 39500 | 39500 | 39450 | 4166 |
| 466 | 20241129 | 113700 | 74135093600 | 39500 | 39500 | 39500 | 39450 | 4254 |
| 467 | 20241129 | 113600 | 73967149250 | 39500 | 39500 | 39500 | 39450 | 2423 |
| 468 | 20241129 | 113500 | 73871465150 | 39500 | 39500 | 39500 | 39450 | 5574 |
| 469 | 20241129 | 113400 | 73651357450 | 39500 | 39500 | 39500 | 39450 | 2820 |
| 470 | 20241129 | 113300 | 73539999000 | 39450 | 39450 | 39500 | 39450 | 2833 |
| 471 | 20241129 | 113200 | 73428171600 | 39500 | 39450 | 39500 | 39400 | 6058 |
| 472 | 20241129 | 113100 | 73189116800 | 39450 | 39450 | 39450 | 39400 | 3049 |
| 473 | 20241129 | 113000 | 73068861950 | 39450 | 39450 | 39450 | 39400 | 4501 |
| 474 | 20241129 | 112900 | 72891395550 | 39450 | 39400 | 39500 | 39400 | 2800 |
| 475 | 20241129 | 112800 | 72780968400 | 39400 | 39350 | 39450 | 39300 | 3407 |
| 476 | 20241129 | 112700 | 72646760050 | 39300 | 39450 | 39500 | 39300 | 15605 |
| 477 | 20241129 | 112600 | 72031586250 | 39500 | 39500 | 39500 | 39450 | 8909 |
| 478 | 20241129 | 112500 | 71679720400 | 39500 | 39550 | 39550 | 39450 | 7171 |
| 479 | 20241129 | 112400 | 71396381750 | 39550 | 39550 | 39550 | 39500 | 4818 |
| 480 | 20241129 | 112300 | 71205958700 | 39500 | 39550 | 39550 | 39500 | 3578 |
| 481 | 20241129 | 112200 | 71064510100 | 39550 | 39550 | 39550 | 39500 | 4699 |
| 482 | 20241129 | 112100 | 70878760150 | 39500 | 39500 | 39550 | 39500 | 2783 |
| 483 | 20241129 | 112000 | 70768746350 | 39500 | 39500 | 39550 | 39450 | 6913 |
| 484 | 20241129 | 111900 | 70495536800 | 39500 | 39500 | 39500 | 39450 | 5659 |
| 485 | 20241129 | 111800 | 70272025450 | 39500 | 39450 | 39500 | 39450 | 32834 |
| 486 | 20241129 | 111700 | 68975104100 | 39450 | 39450 | 39500 | 39400 | 6800 |
| 487 | 20241129 | 111600 | 68706764650 | 39450 | 39450 | 39450 | 39400 | 4676 |
| 488 | 20241129 | 111500 | 68522428850 | 39400 | 39500 | 39500 | 39400 | 4158 |
| 489 | 20241129 | 111400 | 68358444750 | 39450 | 39450 | 39500 | 39450 | 4204 |
| 490 | 20241129 | 111300 | 68192523950 | 39450 | 39500 | 39500 | 39450 | 3930 |
| 491 | 20241129 | 111200 | 68037386650 | 39500 | 39500 | 39500 | 39450 | 3235 |
| 492 | 20241129 | 111100 | 67909662650 | 39450 | 39500 | 39500 | 39450 | 3671 |
| 493 | 20241129 | 111000 | 67764745350 | 39450 | 39500 | 39500 | 39400 | 3790 |
| 494 | 20241129 | 110900 | 67615176550 | 39500 | 39450 | 39500 | 39400 | 4030 |
| 495 | 20241129 | 110800 | 67456155400 | 39400 | 39450 | 39500 | 39400 | 3367 |
| 496 | 20241129 | 110700 | 67323252100 | 39450 | 39450 | 39500 | 39400 | 9664 |
| 497 | 20241129 | 110600 | 66941888200 | 39400 | 39450 | 39450 | 39400 | 5270 |
| 498 | 20241129 | 110500 | 66734122750 | 39450 | 39400 | 39450 | 39350 | 4756 |
| 499 | 20241129 | 110400 | 66546626600 | 39450 | 39400 | 39450 | 39350 | 5274 |
| 500 | 20241129 | 110300 | 66338721550 | 39350 | 39400 | 39450 | 39350 | 6690 |
| 501 | 20241129 | 110200 | 66075104250 | 39350 | 39350 | 39400 | 39200 | 27543 |
| 502 | 20241129 | 110100 | 64993389850 | 39350 | 39500 | 39500 | 39350 | 27546 |
| 503 | 20241129 | 110000 | 63907888600 | 39450 | 39600 | 39600 | 39450 | 9466 |
| 504 | 20241129 | 105900 | 63533646150 | 39550 | 39600 | 39600 | 39550 | 10355 |
| 505 | 20241129 | 105800 | 63123949250 | 39600 | 39550 | 39600 | 39550 | 5381 |
| 506 | 20241129 | 105700 | 62910992450 | 39550 | 39600 | 39600 | 39550 | 5070 |
| 507 | 20241129 | 105600 | 62710349100 | 39600 | 39500 | 39600 | 39500 | 12567 |
| 508 | 20241129 | 105500 | 62213240400 | 39500 | 39450 | 39550 | 39450 | 10404 |
| 509 | 20241129 | 105400 | 61802232450 | 39450 | 39450 | 39550 | 39450 | 6032 |
| 510 | 20241129 | 105300 | 61564012700 | 39450 | 39550 | 39550 | 39450 | 9543 |
| 511 | 20241129 | 105200 | 61187011850 | 39550 | 39500 | 39550 | 39500 | 7799 |
| 512 | 20241129 | 105100 | 60878843150 | 39550 | 39550 | 39600 | 39500 | 13570 |
| 513 | 20241129 | 105000 | 60342081550 | 39550 | 39600 | 39600 | 39500 | 6881 |
| 514 | 20241129 | 104900 | 60070038000 | 39500 | 39500 | 39600 | 39450 | 20787 |
| 515 | 20241129 | 104800 | 59249002300 | 39450 | 39450 | 39500 | 39450 | 5198 |
| 516 | 20241129 | 104700 | 59043823500 | 39500 | 39600 | 39600 | 39450 | 21416 |
| 517 | 20241129 | 104600 | 58197224750 | 39600 | 39600 | 39600 | 39550 | 11607 |
| 518 | 20241129 | 104500 | 57737728900 | 39600 | 39600 | 39600 | 39550 | 13283 |
| 519 | 20241129 | 104400 | 57211872800 | 39550 | 39600 | 39600 | 39550 | 11251 |
| 520 | 20241129 | 104300 | 56766595750 | 39600 | 39550 | 39600 | 39500 | 9699 |
| 521 | 20241129 | 104200 | 56382843850 | 39500 | 39500 | 39550 | 39450 | 26763 |
| 522 | 20241129 | 104100 | 55325134150 | 39450 | 39500 | 39500 | 39450 | 5253 |
| 523 | 20241129 | 104000 | 55117713700 | 39500 | 39500 | 39500 | 39450 | 5926 |
| 524 | 20241129 | 103900 | 54883684900 | 39500 | 39500 | 39550 | 39450 | 10935 |
| 525 | 20241129 | 103800 | 54451576350 | 39500 | 39500 | 39550 | 39450 | 19833 |
| 526 | 20241129 | 103700 | 53668065150 | 39450 | 39450 | 39500 | 39450 | 8370 |
| 527 | 20241129 | 103600 | 53337586250 | 39500 | 39550 | 39550 | 39450 | 11932 |
| 528 | 20241129 | 103500 | 52866258500 | 39550 | 39500 | 39550 | 39450 | 23204 |
| 529 | 20241129 | 103400 | 51949775650 | 39500 | 39450 | 39500 | 39400 | 11605 |
| 530 | 20241129 | 103300 | 51491741000 | 39450 | 39450 | 39450 | 39400 | 13068 |
| 531 | 20241129 | 103200 | 50976403200 | 39400 | 39350 | 39450 | 39300 | 11578 |
| 532 | 20241129 | 103100 | 50520443900 | 39300 | 39350 | 39400 | 39300 | 13427 |
| 533 | 20241129 | 103000 | 49992392300 | 39350 | 39450 | 39450 | 39300 | 28126 |
| 534 | 20241129 | 102900 | 48885760300 | 39450 | 39600 | 39600 | 39400 | 53747 |
| 535 | 20241129 | 102800 | 46761973600 | 39600 | 39450 | 39600 | 39400 | 58668 |
| 536 | 20241129 | 102700 | 44444606600 | 39450 | 39450 | 39500 | 39400 | 25020 |
| 537 | 20241129 | 102600 | 43457619500 | 39450 | 39400 | 39450 | 39350 | 25095 |
| 538 | 20241129 | 102500 | 42468594850 | 39350 | 39400 | 39450 | 39350 | 17064 |
| 539 | 20241129 | 102400 | 41796366750 | 39400 | 39300 | 39400 | 39250 | 23458 |
| 540 | 20241129 | 102300 | 40873867900 | 39300 | 39200 | 39300 | 39200 | 15681 |
| 541 | 20241129 | 102200 | 40258198350 | 39200 | 39150 | 39250 | 39100 | 15102 |
| 542 | 20241129 | 102100 | 39666538400 | 39150 | 39200 | 39200 | 39100 | 13107 |
| 543 | 20241129 | 102000 | 39153220350 | 39200 | 39000 | 39200 | 38950 | 69849 |
| 544 | 20241129 | 101900 | 36425563450 | 39000 | 39000 | 39000 | 38950 | 5102 |
| 545 | 20241129 | 101800 | 36226636950 | 39000 | 38900 | 39000 | 38900 | 15191 |
| 546 | 20241129 | 101700 | 35634581700 | 38950 | 38950 | 38950 | 38900 | 3073 |
| 547 | 20241129 | 101600 | 35514944750 | 38950 | 38950 | 39000 | 38900 | 6867 |
| 548 | 20241129 | 101500 | 35247474950 | 38950 | 38950 | 39000 | 38900 | 6709 |
| 549 | 20241129 | 101400 | 34986158500 | 38950 | 39000 | 39000 | 38900 | 5425 |
| 550 | 20241129 | 101300 | 34774807150 | 39000 | 38950 | 39000 | 38900 | 7591 |
| 551 | 20241129 | 101200 | 34479000750 | 38950 | 38950 | 39000 | 38900 | 9514 |
| 552 | 20241129 | 101100 | 34108404650 | 38950 | 38900 | 39000 | 38900 | 25024 |
| 553 | 20241129 | 101000 | 33133818400 | 38950 | 38900 | 38950 | 38850 | 5176 |
| 554 | 20241129 | 100900 | 32932372400 | 38900 | 38900 | 38950 | 38900 | 4970 |
| 555 | 20241129 | 100800 | 32738975300 | 38900 | 38850 | 38950 | 38850 | 12959 |
| 556 | 20241129 | 100700 | 32234958600 | 38850 | 38750 | 38900 | 38700 | 25866 |
| 557 | 20241129 | 100600 | 31231537250 | 38750 | 38750 | 38750 | 38700 | 2738 |
| 558 | 20241129 | 100500 | 31125464100 | 38700 | 38550 | 38700 | 38500 | 19320 |
| 559 | 20241129 | 100400 | 30379441050 | 38550 | 38500 | 38600 | 38500 | 7867 |
| 560 | 20241129 | 100300 | 30076247650 | 38550 | 38650 | 38700 | 38500 | 11576 |
| 561 | 20241129 | 100200 | 29629259300 | 38650 | 38600 | 38700 | 38550 | 9525 |
| 562 | 20241129 | 100100 | 29261352400 | 38600 | 38650 | 38700 | 38500 | 8176 |
| 563 | 20241129 | 100000 | 28945563500 | 38700 | 38600 | 38700 | 38550 | 8198 |
| 564 | 20241129 | 095900 | 28628919500 | 38600 | 38600 | 38600 | 38550 | 5312 |
| 565 | 20241129 | 095800 | 28424038150 | 38550 | 38600 | 38600 | 38550 | 7439 |
| 566 | 20241129 | 095700 | 28137152800 | 38650 | 38600 | 38700 | 38550 | 7273 |
| 567 | 20241129 | 095600 | 27856280300 | 38600 | 38750 | 38800 | 38600 | 27277 |
| 568 | 20241129 | 095500 | 26801328750 | 38750 | 38800 | 38850 | 38750 | 2933 |
| 569 | 20241129 | 095400 | 26687524600 | 38850 | 38850 | 38850 | 38800 | 3981 |
| 570 | 20241129 | 095300 | 26532953750 | 38800 | 38800 | 38850 | 38750 | 14964 |
| 571 | 20241129 | 095200 | 25952255200 | 38800 | 38750 | 38800 | 38700 | 5871 |
| 572 | 20241129 | 095100 | 25724676300 | 38750 | 38800 | 38800 | 38700 | 3591 |
| 573 | 20241129 | 095000 | 25585461900 | 38800 | 38750 | 38800 | 38700 | 3757 |
| 574 | 20241129 | 094900 | 25439841250 | 38750 | 38800 | 38800 | 38700 | 4832 |
| 575 | 20241129 | 094800 | 25252579700 | 38750 | 38750 | 38800 | 38700 | 4675 |
| 576 | 20241129 | 094700 | 25071378550 | 38750 | 38700 | 38800 | 38700 | 22729 |
| 577 | 20241129 | 094600 | 24190861950 | 38750 | 38700 | 38750 | 38700 | 6071 |
| 578 | 20241129 | 094500 | 23955674200 | 38700 | 38750 | 38850 | 38700 | 5986 |
| 579 | 20241129 | 094400 | 23723614900 | 38800 | 38750 | 38800 | 38700 | 4233 |
| 580 | 20241129 | 094300 | 23559481850 | 38700 | 38750 | 38850 | 38700 | 7961 |
| 581 | 20241129 | 094200 | 23250754500 | 38700 | 38850 | 38850 | 38700 | 14325 |
| 582 | 20241129 | 094100 | 22695266400 | 38850 | 38850 | 38900 | 38750 | 6668 |
| 583 | 20241129 | 094000 | 22436483150 | 38800 | 38750 | 38850 | 38750 | 9185 |
| 584 | 20241129 | 093900 | 22080135250 | 38750 | 38850 | 38850 | 38700 | 25519 |
| 585 | 20241129 | 093800 | 21090935100 | 38850 | 39000 | 39000 | 38800 | 19620 |
| 586 | 20241129 | 093700 | 20328295100 | 39000 | 38850 | 39000 | 38850 | 42537 |
| 587 | 20241129 | 093600 | 18670489950 | 38850 | 38900 | 38950 | 38800 | 21020 |
| 588 | 20241129 | 093500 | 17853273750 | 38900 | 39000 | 39000 | 38800 | 25878 |
| 589 | 20241129 | 093400 | 16846511600 | 38950 | 38900 | 39000 | 38900 | 23092 |
| 590 | 20241129 | 093300 | 15947074350 | 38900 | 38850 | 38950 | 38850 | 14753 |
| 591 | 20241129 | 093200 | 15373225700 | 38900 | 38850 | 38900 | 38800 | 11384 |
| 592 | 20241129 | 093100 | 14930931400 | 38850 | 38900 | 38900 | 38800 | 18699 |
| 593 | 20241129 | 093000 | 14204251450 | 38850 | 38750 | 38900 | 38700 | 22118 |
| 594 | 20241129 | 092900 | 13345730950 | 38750 | 38450 | 38750 | 38450 | 44973 |
| 595 | 20241129 | 092800 | 11609951350 | 38450 | 38400 | 38500 | 38400 | 11589 |
| 596 | 20241129 | 092700 | 11164282450 | 38350 | 38450 | 38450 | 38300 | 4800 |
| 597 | 20241129 | 092600 | 10980107750 | 38400 | 38500 | 38550 | 38400 | 6363 |
| 598 | 20241129 | 092500 | 10735222250 | 38500 | 38600 | 38600 | 38500 | 8460 |
| 599 | 20241129 | 092400 | 10409136050 | 38600 | 38550 | 38600 | 38500 | 5407 |
| 600 | 20241129 | 092300 | 10200639800 | 38550 | 38600 | 38600 | 38550 | 6535 |
| 601 | 20241129 | 092200 | 9948660100 | 38550 | 38550 | 38650 | 38550 | 25890 |
| 602 | 20241129 | 092100 | 8949465550 | 38550 | 38400 | 38550 | 38350 | 12285 |
| 603 | 20241129 | 092000 | 8476801550 | 38400 | 38200 | 38450 | 38200 | 15188 |
| 604 | 20241129 | 091900 | 7894597400 | 38200 | 38250 | 38250 | 38150 | 6513 |
| 605 | 20241129 | 091800 | 7645794800 | 38250 | 38250 | 38300 | 38250 | 2383 |
| 606 | 20241129 | 091700 | 7554612000 | 38300 | 38250 | 38300 | 38200 | 2088 |
| 607 | 20241129 | 091600 | 7474709150 | 38250 | 38250 | 38300 | 38150 | 3669 |
| 608 | 20241129 | 091500 | 7334470900 | 38250 | 38150 | 38300 | 38150 | 7167 |
| 609 | 20241129 | 091400 | 7060672200 | 38150 | 38300 | 38300 | 38100 | 20007 |
| 610 | 20241129 | 091300 | 6297066950 | 38300 | 38300 | 38450 | 38250 | 20039 |
| 611 | 20241129 | 091200 | 5528418550 | 38300 | 38250 | 38350 | 38200 | 11445 |
| 612 | 20241129 | 091100 | 5090728350 | 38200 | 38200 | 38350 | 38150 | 7165 |
| 613 | 20241129 | 091000 | 4816661400 | 38150 | 38100 | 38250 | 38050 | 15683 |
| 614 | 20241129 | 090900 | 4218515000 | 38100 | 38250 | 38250 | 38050 | 14592 |
| 615 | 20241129 | 090800 | 3661949750 | 38250 | 38250 | 38300 | 38200 | 5633 |
| 616 | 20241129 | 090700 | 3446501350 | 38250 | 38300 | 38400 | 38150 | 7664 |
| 617 | 20241129 | 090600 | 3153410100 | 38300 | 38200 | 38650 | 38150 | 32975 |
| 618 | 20241129 | 090500 | 1886097450 | 38150 | 38250 | 38250 | 38150 | 4213 |
| 619 | 20241129 | 090400 | 1725110150 | 38250 | 38300 | 38350 | 38200 | 8601 |
| 620 | 20241129 | 090300 | 1395719200 | 38300 | 38100 | 38300 | 38050 | 9959 |
| 621 | 20241129 | 090200 | 1015042300 | 38100 | 38200 | 38200 | 38050 | 5843 |
| 622 | 20241129 | 090100 | 792371200 | 38200 | 38100 | 38200 | 38000 | 3376 |
| 623 | 20241129 | 090000 | 663749250 | 38000 | 38150 | 38300 | 38000 | 17178 |