31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 3 | 20241129 | 185100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241129 | 185000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241129 | 184900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241129 | 184800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241129 | 184700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241129 | 184600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241129 | 184500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241129 | 184400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241129 | 184300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241129 | 184200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241129 | 184100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241129 | 184000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241129 | 183900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241129 | 183800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241129 | 183700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241129 | 183600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241129 | 183500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241129 | 183400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241129 | 183300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241129 | 183200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241129 | 183100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241129 | 183000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241129 | 182900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241129 | 182800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241129 | 182700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241129 | 182600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241129 | 182500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241129 | 182400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241129 | 182300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241129 | 182200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 33 | 20241129 | 182100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241129 | 182000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241129 | 181900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241129 | 181800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241129 | 181700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241129 | 181600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241129 | 181500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241129 | 181400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241129 | 181300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241129 | 181200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241129 | 181100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241129 | 181000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241129 | 180900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241129 | 180800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241129 | 180700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241129 | 180600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241129 | 180500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241129 | 180400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241129 | 180300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241129 | 180200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241129 | 180100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241129 | 180000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241129 | 175900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241129 | 175800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241129 | 175700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241129 | 175600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241129 | 175500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241129 | 175400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241129 | 175300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241129 | 175200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 63 | 20241129 | 175100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241129 | 175000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241129 | 174900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241129 | 174800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241129 | 174700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241129 | 174600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241129 | 174500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241129 | 174400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241129 | 174300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241129 | 174200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241129 | 174100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241129 | 174000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241129 | 173900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241129 | 173800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241129 | 173700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241129 | 173600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241129 | 173500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241129 | 173400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241129 | 173300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241129 | 173200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241129 | 173100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241129 | 173000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241129 | 172900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241129 | 172800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241129 | 172700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241129 | 172600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241129 | 172500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241129 | 172400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241129 | 172300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241129 | 172200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 93 | 20241129 | 172100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241129 | 172000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241129 | 171900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241129 | 171800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241129 | 171700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241129 | 171600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241129 | 171500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241129 | 171400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241129 | 171300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241129 | 171200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241129 | 171100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241129 | 171000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241129 | 170900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241129 | 170800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241129 | 170700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241129 | 170600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241129 | 170500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241129 | 170400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241129 | 170300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241129 | 170200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241129 | 170100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241129 | 170000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241129 | 165900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241129 | 165800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241129 | 165700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241129 | 165600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241129 | 165500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241129 | 165400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241129 | 165300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241129 | 165200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 123 | 20241129 | 165100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241129 | 165000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241129 | 164900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241129 | 164800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241129 | 164700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241129 | 164600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241129 | 164500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241129 | 164400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241129 | 164300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241129 | 164200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241129 | 164100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241129 | 164000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241129 | 163900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241129 | 163800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241129 | 163700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241129 | 163600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241129 | 163500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241129 | 163400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241129 | 163300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241129 | 163200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241129 | 163100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241129 | 163000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241129 | 162900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241129 | 162800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241129 | 162700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241129 | 162600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241129 | 162500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241129 | 162400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241129 | 162300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241129 | 162200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 153 | 20241129 | 162100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241129 | 162000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241129 | 161900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241129 | 161800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241129 | 161700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241129 | 161600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241129 | 161500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241129 | 161400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241129 | 161300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241129 | 161200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241129 | 161100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241129 | 161000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241129 | 160900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241129 | 160800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241129 | 160700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241129 | 160600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241129 | 160500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241129 | 160400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241129 | 160300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241129 | 160200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241129 | 160100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241129 | 160000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241129 | 155900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241129 | 155800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241129 | 155700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241129 | 155600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241129 | 155500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241129 | 155400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241129 | 155300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241129 | 155200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 183 | 20241129 | 155100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241129 | 155000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241129 | 154900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241129 | 154800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241129 | 154700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241129 | 154600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241129 | 154500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241129 | 154400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241129 | 154300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241129 | 154200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241129 | 154100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241129 | 154000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241129 | 153900 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241129 | 153800 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241129 | 153700 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241129 | 153600 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241129 | 153500 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241129 | 153400 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241129 | 153300 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241129 | 153200 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241129 | 153100 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241129 | 153000 | 3915680100 | 39600 | 39600 | 39600 | 39600 | 8129 |
| 205 | 20241129 | 152900 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20241129 | 152800 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20241129 | 152700 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20241129 | 152600 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20241129 | 152500 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20241129 | 152400 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20241129 | 152300 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20241129 | 152200 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 213 | 20241129 | 152100 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20241129 | 152000 | 3593771700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20241129 | 151900 | 3593771700 | 39300 | 39250 | 39300 | 39200 | 553 |
| 216 | 20241129 | 151800 | 3572053300 | 39250 | 39250 | 39300 | 39250 | 113 |
| 217 | 20241129 | 151700 | 3567617850 | 39200 | 39250 | 39300 | 39200 | 163 |
| 218 | 20241129 | 151600 | 3561224100 | 39200 | 39250 | 39250 | 39200 | 1060 |
| 219 | 20241129 | 151500 | 3519668350 | 39250 | 39200 | 39250 | 39200 | 650 |
| 220 | 20241129 | 151400 | 3494185150 | 39200 | 39200 | 39200 | 39200 | 450 |
| 221 | 20241129 | 151300 | 3476545150 | 39250 | 39250 | 39300 | 39200 | 193 |
| 222 | 20241129 | 151200 | 3468972300 | 39250 | 39250 | 39250 | 39250 | 119 |
| 223 | 20241129 | 151100 | 3464301550 | 39300 | 39250 | 39300 | 39250 | 46 |
| 224 | 20241129 | 151000 | 3462493950 | 39300 | 39300 | 39300 | 39250 | 73 |
| 225 | 20241129 | 150900 | 3459625300 | 39250 | 39250 | 39250 | 39250 | 101 |
| 226 | 20241129 | 150800 | 3455661050 | 39300 | 39300 | 39400 | 39250 | 730 |
| 227 | 20241129 | 150700 | 3426944500 | 39250 | 39350 | 39400 | 39250 | 422 |
| 228 | 20241129 | 150600 | 3410379950 | 39450 | 39350 | 39450 | 39300 | 652 |
| 229 | 20241129 | 150500 | 3384734500 | 39350 | 39300 | 39350 | 39300 | 51 |
| 230 | 20241129 | 150400 | 3382730150 | 39300 | 39300 | 39300 | 39300 | 100 |
| 231 | 20241129 | 150300 | 3378800150 | 39300 | 39400 | 39400 | 39300 | 183 |
| 232 | 20241129 | 150200 | 3371606750 | 39250 | 39300 | 39450 | 39250 | 117 |
| 233 | 20241129 | 150100 | 3367008250 | 39350 | 39300 | 39500 | 39300 | 420 |
| 234 | 20241129 | 150000 | 3350458400 | 39250 | 39300 | 39350 | 39250 | 129 |
| 235 | 20241129 | 145900 | 3345388550 | 39300 | 39300 | 39350 | 39300 | 97 |
| 236 | 20241129 | 145800 | 3341576400 | 39300 | 39300 | 39350 | 39250 | 205 |
| 237 | 20241129 | 145700 | 3333520800 | 39250 | 39250 | 39250 | 39200 | 192 |
| 238 | 20241129 | 145600 | 3325988050 | 39250 | 39350 | 39400 | 39250 | 315 |
| 239 | 20241129 | 145500 | 3313615800 | 39250 | 39200 | 39350 | 39200 | 968 |
| 240 | 20241129 | 145400 | 3275624100 | 39200 | 39250 | 39250 | 39200 | 464 |
| 241 | 20241129 | 145300 | 3257416250 | 39300 | 39250 | 39300 | 39250 | 385 |
| 242 | 20241129 | 145200 | 3242303450 | 39300 | 39250 | 39300 | 39250 | 174 |
| 243 | 20241129 | 145100 | 3235470950 | 39300 | 39250 | 39300 | 39250 | 326 |
| 244 | 20241129 | 145000 | 3222662600 | 39250 | 39300 | 39300 | 39250 | 141 |
| 245 | 20241129 | 144900 | 3217128300 | 39250 | 39350 | 39350 | 39250 | 365 |
| 246 | 20241129 | 144800 | 3202784350 | 39350 | 39300 | 39350 | 39300 | 226 |
| 247 | 20241129 | 144700 | 3193901900 | 39350 | 39350 | 39400 | 39350 | 233 |
| 248 | 20241129 | 144600 | 3184732200 | 39350 | 39350 | 39400 | 39350 | 117 |
| 249 | 20241129 | 144500 | 3180127900 | 39350 | 39350 | 39400 | 39350 | 117 |
| 250 | 20241129 | 144400 | 3175523900 | 39350 | 39400 | 39400 | 39350 | 70 |
| 251 | 20241129 | 144300 | 3172769350 | 39350 | 39350 | 39350 | 39350 | 1 |
| 252 | 20241129 | 144200 | 3172730000 | 39350 | 39350 | 39400 | 39350 | 21 |
| 253 | 20241129 | 144100 | 3171903550 | 39400 | 39450 | 39450 | 39400 | 821 |
| 254 | 20241129 | 144000 | 3139554900 | 39400 | 39400 | 39400 | 39400 | 181 |
| 255 | 20241129 | 143900 | 3132423500 | 39450 | 39400 | 39450 | 39400 | 8 |
| 256 | 20241129 | 143800 | 3132107950 | 39400 | 39450 | 39450 | 39400 | 79 |
| 257 | 20241129 | 143700 | 3128991600 | 39450 | 39350 | 39450 | 39350 | 121 |
| 258 | 20241129 | 143600 | 3124225100 | 39350 | 39350 | 39350 | 39350 | 16 |
| 259 | 20241129 | 143500 | 3123595500 | 39350 | 39350 | 39350 | 39350 | 18 |
| 260 | 20241129 | 143400 | 3122887200 | 39350 | 39350 | 39400 | 39350 | 7 |
| 261 | 20241129 | 143300 | 3122611600 | 39350 | 39400 | 39400 | 39350 | 79 |
| 262 | 20241129 | 143200 | 3119500300 | 39400 | 39450 | 39450 | 39400 | 557 |
| 263 | 20241129 | 143100 | 3097554400 | 39450 | 39400 | 39450 | 39400 | 5 |
| 264 | 20241129 | 143000 | 3097357350 | 39400 | 39400 | 39450 | 39400 | 99 |
| 265 | 20241129 | 142900 | 3093453150 | 39400 | 39450 | 39450 | 39400 | 67 |
| 266 | 20241129 | 142800 | 3090810250 | 39450 | 39450 | 39450 | 39400 | 8 |
| 267 | 20241129 | 142700 | 3090494750 | 39400 | 39450 | 39450 | 39400 | 81 |
| 268 | 20241129 | 142600 | 3087300750 | 39400 | 39400 | 39450 | 39400 | 25 |
| 269 | 20241129 | 142500 | 3086315500 | 39400 | 39400 | 39400 | 39400 | 17 |
| 270 | 20241129 | 142400 | 3085645700 | 39400 | 39400 | 39400 | 39400 | 1 |
| 271 | 20241129 | 142300 | 3085606300 | 39400 | 39450 | 39450 | 39400 | 25 |
| 272 | 20241129 | 142200 | 3084621200 | 39400 | 39450 | 39450 | 39400 | 19 |
| 273 | 20241129 | 142100 | 3083872500 | 39400 | 39400 | 39400 | 39400 | 3 |
| 274 | 20241129 | 142000 | 3083754300 | 39450 | 39550 | 39550 | 39450 | 2933 |
| 275 | 20241129 | 141900 | 2967903500 | 39550 | 39550 | 39550 | 39500 | 67 |
| 276 | 20241129 | 141800 | 2965253800 | 39550 | 39500 | 39550 | 39500 | 99 |
| 277 | 20241129 | 141700 | 2961338500 | 39500 | 39500 | 39500 | 39500 | 14 |
| 278 | 20241129 | 141600 | 2960785500 | 39500 | 39500 | 39550 | 39500 | 321 |
| 279 | 20241129 | 141500 | 2948105250 | 39550 | 39600 | 39600 | 39500 | 226 |
| 280 | 20241129 | 141400 | 2939167800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20241129 | 141300 | 2939167800 | 39650 | 39550 | 39650 | 39550 | 17 |
| 282 | 20241129 | 141200 | 2938495150 | 39550 | 39600 | 39650 | 39550 | 128 |
| 283 | 20241129 | 141100 | 2933432150 | 39600 | 39650 | 39650 | 39550 | 303 |
| 284 | 20241129 | 141000 | 2921422150 | 39550 | 39600 | 39650 | 39550 | 225 |
| 285 | 20241129 | 140900 | 2912512700 | 39550 | 39600 | 39600 | 39550 | 20 |
| 286 | 20241129 | 140800 | 2911721600 | 39600 | 39600 | 39600 | 39600 | 11 |
| 287 | 20241129 | 140700 | 2911286000 | 39550 | 39550 | 39550 | 39550 | 31 |
| 288 | 20241129 | 140600 | 2910059950 | 39550 | 39600 | 39600 | 39550 | 36 |
| 289 | 20241129 | 140500 | 2908636050 | 39550 | 39550 | 39600 | 39550 | 17 |
| 290 | 20241129 | 140400 | 2907963650 | 39600 | 39600 | 39600 | 39550 | 40 |
| 291 | 20241129 | 140300 | 2906381450 | 39600 | 39550 | 39600 | 39550 | 117 |
| 292 | 20241129 | 140200 | 2901754050 | 39550 | 39550 | 39600 | 39550 | 42 |
| 293 | 20241129 | 140100 | 2900092850 | 39600 | 39600 | 39600 | 39550 | 237 |
| 294 | 20241129 | 140000 | 2890717650 | 39550 | 39550 | 39600 | 39550 | 62 |
| 295 | 20241129 | 135900 | 2888264200 | 39600 | 39550 | 39600 | 39550 | 133 |
| 296 | 20241129 | 135800 | 2882997800 | 39550 | 39600 | 39600 | 39550 | 17 |
| 297 | 20241129 | 135700 | 2882325350 | 39550 | 39600 | 39600 | 39550 | 45 |
| 298 | 20241129 | 135600 | 2880544200 | 39550 | 39550 | 39550 | 39550 | 9 |
| 299 | 20241129 | 135500 | 2880188250 | 39600 | 39550 | 39600 | 39550 | 349 |
| 300 | 20241129 | 135400 | 2866383650 | 39600 | 39600 | 39600 | 39550 | 33 |
| 301 | 20241129 | 135300 | 2865077000 | 39600 | 39600 | 39600 | 39550 | 157 |
| 302 | 20241129 | 135200 | 2858867300 | 39550 | 39650 | 39650 | 39550 | 4 |
| 303 | 20241129 | 135100 | 2858708800 | 39550 | 39650 | 39650 | 39550 | 7 |
| 304 | 20241129 | 135000 | 2858431650 | 39650 | 39550 | 39650 | 39550 | 40 |
| 305 | 20241129 | 134900 | 2856848450 | 39600 | 39550 | 39600 | 39550 | 81 |
| 306 | 20241129 | 134800 | 2853641050 | 39550 | 39550 | 39600 | 39550 | 21 |
| 307 | 20241129 | 134700 | 2852810400 | 39600 | 39600 | 39600 | 39550 | 9 |
| 308 | 20241129 | 134600 | 2852454150 | 39600 | 39550 | 39600 | 39550 | 90 |
| 309 | 20241129 | 134500 | 2848890650 | 39600 | 39600 | 39600 | 39600 | 102 |
| 310 | 20241129 | 134400 | 2844851450 | 39600 | 39600 | 39600 | 39600 | 6 |
| 311 | 20241129 | 134300 | 2844613850 | 39600 | 39550 | 39600 | 39550 | 163 |
| 312 | 20241129 | 134200 | 2838159750 | 39600 | 39550 | 39600 | 39550 | 142 |
| 313 | 20241129 | 134100 | 2832537550 | 39600 | 39600 | 39600 | 39600 | 23 |
| 314 | 20241129 | 134000 | 2831626750 | 39550 | 39600 | 39600 | 39550 | 104 |
| 315 | 20241129 | 133900 | 2827509050 | 39600 | 39650 | 39650 | 39600 | 13 |
| 316 | 20241129 | 133800 | 2826994100 | 39600 | 39550 | 39600 | 39550 | 45 |
| 317 | 20241129 | 133700 | 2825212850 | 39550 | 39600 | 39600 | 39550 | 43 |
| 318 | 20241129 | 133600 | 2823510100 | 39600 | 39600 | 39600 | 39600 | 1 |
| 319 | 20241129 | 133500 | 2823470500 | 39600 | 39600 | 39600 | 39600 | 67 |
| 320 | 20241129 | 133400 | 2820817300 | 39650 | 39650 | 39650 | 39650 | 10 |
| 321 | 20241129 | 133300 | 2820420800 | 39600 | 39550 | 39600 | 39550 | 26 |
| 322 | 20241129 | 133200 | 2819391900 | 39650 | 39650 | 39650 | 39650 | 25 |
| 323 | 20241129 | 133100 | 2818400650 | 39600 | 39600 | 39600 | 39600 | 45 |
| 324 | 20241129 | 133000 | 2816618650 | 39600 | 39600 | 39600 | 39600 | 58 |
| 325 | 20241129 | 132900 | 2814321850 | 39600 | 39600 | 39600 | 39600 | 36 |
| 326 | 20241129 | 132800 | 2812896250 | 39600 | 39550 | 39600 | 39550 | 20 |
| 327 | 20241129 | 132700 | 2812105000 | 39550 | 39600 | 39600 | 39550 | 29 |
| 328 | 20241129 | 132600 | 2810956750 | 39600 | 39600 | 39600 | 39550 | 671 |
| 329 | 20241129 | 132500 | 2784387700 | 39600 | 39600 | 39600 | 39550 | 131 |
| 330 | 20241129 | 132400 | 2779206050 | 39600 | 39550 | 39600 | 39550 | 91 |
| 331 | 20241129 | 132300 | 2775605700 | 39550 | 39600 | 39600 | 39550 | 49 |
| 332 | 20241129 | 132200 | 2773666150 | 39600 | 39600 | 39600 | 39600 | 5 |
| 333 | 20241129 | 132100 | 2773468150 | 39600 | 39600 | 39600 | 39600 | 51 |
| 334 | 20241129 | 132000 | 2771448550 | 39550 | 39550 | 39550 | 39550 | 14 |
| 335 | 20241129 | 131900 | 2770894850 | 39600 | 39600 | 39600 | 39600 | 51 |
| 336 | 20241129 | 131800 | 2768875250 | 39600 | 39550 | 39600 | 39550 | 17 |
| 337 | 20241129 | 131700 | 2768202800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 338 | 20241129 | 131600 | 2768202800 | 39550 | 39550 | 39550 | 39500 | 408 |
| 339 | 20241129 | 131500 | 2752083450 | 39500 | 39500 | 39500 | 39500 | 14 |
| 340 | 20241129 | 131400 | 2751530450 | 39550 | 39550 | 39550 | 39500 | 76 |
| 341 | 20241129 | 131300 | 2748527100 | 39550 | 39550 | 39550 | 39500 | 468 |
| 342 | 20241129 | 131200 | 2730038400 | 39550 | 39550 | 39550 | 39500 | 627 |
| 343 | 20241129 | 131100 | 2705266050 | 39550 | 39550 | 39550 | 39550 | 13 |
| 344 | 20241129 | 131000 | 2704751900 | 39500 | 39500 | 39550 | 39500 | 245 |
| 345 | 20241129 | 130900 | 2695072900 | 39500 | 39500 | 39500 | 39500 | 11 |
| 346 | 20241129 | 130800 | 2694638400 | 39500 | 39400 | 39500 | 39400 | 454 |
| 347 | 20241129 | 130700 | 2676722750 | 39400 | 39450 | 39450 | 39400 | 222 |
| 348 | 20241129 | 130600 | 2667975900 | 39450 | 39500 | 39500 | 39450 | 8 |
| 349 | 20241129 | 130500 | 2667660200 | 39450 | 39400 | 39500 | 39400 | 70 |
| 350 | 20241129 | 130400 | 2664897200 | 39500 | 39500 | 39500 | 39450 | 125 |
| 351 | 20241129 | 130300 | 2659965850 | 39500 | 39450 | 39500 | 39450 | 415 |
| 352 | 20241129 | 130200 | 2643574050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 353 | 20241129 | 130100 | 2643574050 | 39450 | 39450 | 39450 | 39450 | 100 |
| 354 | 20241129 | 130000 | 2639629050 | 39450 | 39500 | 39500 | 39450 | 21 |
| 355 | 20241129 | 125900 | 2638800250 | 39500 | 39500 | 39500 | 39500 | 25 |
| 356 | 20241129 | 125800 | 2637812750 | 39450 | 39350 | 39450 | 39350 | 16 |
| 357 | 20241129 | 125700 | 2637183050 | 39500 | 39500 | 39500 | 39500 | 114 |
| 358 | 20241129 | 125600 | 2632680050 | 39500 | 39500 | 39500 | 39500 | 1 |
| 359 | 20241129 | 125500 | 2632640550 | 39400 | 39400 | 39400 | 39400 | 15 |
| 360 | 20241129 | 125400 | 2632049550 | 39450 | 39450 | 39450 | 39450 | 25 |
| 361 | 20241129 | 125300 | 2631063300 | 39500 | 39400 | 39500 | 39350 | 732 |
| 362 | 20241129 | 125200 | 2602212200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 363 | 20241129 | 125100 | 2602212200 | 39400 | 39350 | 39400 | 39350 | 38 |
| 364 | 20241129 | 125000 | 2600715700 | 39400 | 39450 | 39450 | 39400 | 504 |
| 365 | 20241129 | 124900 | 2580842850 | 39400 | 39400 | 39400 | 39400 | 85 |
| 366 | 20241129 | 124800 | 2577493850 | 39400 | 39350 | 39400 | 39350 | 16 |
| 367 | 20241129 | 124700 | 2576864150 | 39400 | 39400 | 39400 | 39400 | 2 |
| 368 | 20241129 | 124600 | 2576785350 | 39400 | 39350 | 39400 | 39350 | 40 |
| 369 | 20241129 | 124500 | 2575210050 | 39350 | 39400 | 39400 | 39350 | 51 |
| 370 | 20241129 | 124400 | 2573203150 | 39400 | 39400 | 39400 | 39400 | 1 |
| 371 | 20241129 | 124300 | 2573163750 | 39400 | 39350 | 39400 | 39350 | 60 |
| 372 | 20241129 | 124200 | 2570801700 | 39350 | 39350 | 39350 | 39350 | 7 |
| 373 | 20241129 | 124100 | 2570526250 | 39350 | 39300 | 39350 | 39300 | 30 |
| 374 | 20241129 | 124000 | 2569346450 | 39300 | 39350 | 39350 | 39300 | 70 |
| 375 | 20241129 | 123900 | 2566595350 | 39350 | 39350 | 39350 | 39350 | 105 |
| 376 | 20241129 | 123800 | 2562463600 | 39350 | 39400 | 39400 | 39350 | 62 |
| 377 | 20241129 | 123700 | 2560021500 | 39350 | 39350 | 39350 | 39350 | 0 |
| 378 | 20241129 | 123600 | 2560021500 | 39350 | 39350 | 39400 | 39350 | 48 |
| 379 | 20241129 | 123500 | 2558132650 | 39400 | 39400 | 39400 | 39400 | 48 |
| 380 | 20241129 | 123400 | 2556241450 | 39400 | 39350 | 39400 | 39350 | 14 |
| 381 | 20241129 | 123300 | 2555690450 | 39350 | 39350 | 39350 | 39350 | 24 |
| 382 | 20241129 | 123200 | 2554746050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 383 | 20241129 | 123100 | 2554746050 | 39350 | 39350 | 39350 | 39350 | 29 |
| 384 | 20241129 | 123000 | 2553604900 | 39400 | 39400 | 39400 | 39400 | 2 |
| 385 | 20241129 | 122900 | 2553526100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 386 | 20241129 | 122800 | 2553526100 | 39350 | 39400 | 39400 | 39350 | 223 |
| 387 | 20241129 | 122700 | 2544740600 | 39400 | 39400 | 39400 | 39400 | 2 |
| 388 | 20241129 | 122600 | 2544661800 | 39400 | 39400 | 39450 | 39400 | 195 |
| 389 | 20241129 | 122500 | 2536977500 | 39400 | 39400 | 39400 | 39400 | 127 |
| 390 | 20241129 | 122400 | 2531973700 | 39450 | 39450 | 39450 | 39450 | 52 |
| 391 | 20241129 | 122300 | 2529922300 | 39400 | 39450 | 39450 | 39400 | 111 |
| 392 | 20241129 | 122200 | 2525544050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 393 | 20241129 | 122100 | 2525544050 | 39400 | 39450 | 39450 | 39400 | 75 |
| 394 | 20241129 | 122000 | 2522589000 | 39450 | 39450 | 39450 | 39450 | 2 |
| 395 | 20241129 | 121900 | 2522510100 | 39450 | 39400 | 39450 | 39400 | 338 |
| 396 | 20241129 | 121800 | 2509180000 | 39350 | 39400 | 39400 | 39350 | 364 |
| 397 | 20241129 | 121700 | 2494839100 | 39400 | 39350 | 39400 | 39350 | 103 |
| 398 | 20241129 | 121600 | 2490785900 | 39300 | 39350 | 39350 | 39300 | 65 |
| 399 | 20241129 | 121500 | 2488229650 | 39350 | 39350 | 39350 | 39250 | 23 |
| 400 | 20241129 | 121400 | 2487324800 | 39200 | 39300 | 39300 | 39200 | 682 |
| 401 | 20241129 | 121300 | 2460570800 | 39300 | 39350 | 39350 | 39300 | 53 |
| 402 | 20241129 | 121200 | 2458485950 | 39350 | 39300 | 39350 | 39250 | 168 |
| 403 | 20241129 | 121100 | 2451889050 | 39300 | 39350 | 39350 | 39300 | 153 |
| 404 | 20241129 | 121000 | 2445875800 | 39350 | 39350 | 39350 | 39350 | 34 |
| 405 | 20241129 | 120900 | 2444537900 | 39350 | 39300 | 39350 | 39300 | 20 |
| 406 | 20241129 | 120800 | 2443751850 | 39300 | 39300 | 39300 | 39250 | 45 |
| 407 | 20241129 | 120700 | 2441984050 | 39350 | 39300 | 39350 | 39300 | 67 |
| 408 | 20241129 | 120600 | 2439349750 | 39300 | 39400 | 39400 | 39300 | 64 |
| 409 | 20241129 | 120500 | 2436829550 | 39300 | 39400 | 39400 | 39300 | 1024 |
| 410 | 20241129 | 120400 | 2396576150 | 39350 | 39350 | 39350 | 39350 | 32 |
| 411 | 20241129 | 120300 | 2395316950 | 39350 | 39350 | 39350 | 39250 | 125 |
| 412 | 20241129 | 120200 | 2390399600 | 39350 | 39350 | 39350 | 39350 | 2 |
| 413 | 20241129 | 120100 | 2390320900 | 39250 | 39250 | 39250 | 39250 | 15 |
| 414 | 20241129 | 120000 | 2389732150 | 39250 | 39350 | 39350 | 39250 | 154 |
| 415 | 20241129 | 115900 | 2383682200 | 39400 | 39300 | 39400 | 39300 | 61 |
| 416 | 20241129 | 115800 | 2381283100 | 39200 | 39350 | 39350 | 39200 | 121 |
| 417 | 20241129 | 115700 | 2376523850 | 39350 | 39200 | 39350 | 39200 | 593 |
| 418 | 20241129 | 115600 | 2353268800 | 39150 | 39150 | 39150 | 39100 | 39 |
| 419 | 20241129 | 115500 | 2351742650 | 39150 | 39150 | 39150 | 39100 | 17 |
| 420 | 20241129 | 115400 | 2351077750 | 39150 | 39150 | 39150 | 39100 | 140 |
| 421 | 20241129 | 115300 | 2345599750 | 39150 | 39150 | 39150 | 39100 | 50 |
| 422 | 20241129 | 115200 | 2343642950 | 39150 | 39150 | 39150 | 39150 | 2 |
| 423 | 20241129 | 115100 | 2343564650 | 39150 | 39150 | 39150 | 39100 | 19 |
| 424 | 20241129 | 115000 | 2342821500 | 39150 | 39200 | 39200 | 39150 | 36 |
| 425 | 20241129 | 114900 | 2341411500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 426 | 20241129 | 114800 | 2341411500 | 39150 | 39150 | 39250 | 39150 | 479 |
| 427 | 20241129 | 114700 | 2322649700 | 39150 | 39150 | 39200 | 39150 | 1080 |
| 428 | 20241129 | 114600 | 2280367650 | 39150 | 39150 | 39150 | 39150 | 28 |
| 429 | 20241129 | 114500 | 2279271450 | 39150 | 39150 | 39150 | 39150 | 42 |
| 430 | 20241129 | 114400 | 2277627150 | 39150 | 39150 | 39150 | 39150 | 164 |
| 431 | 20241129 | 114300 | 2271206550 | 39200 | 39150 | 39200 | 39150 | 23 |
| 432 | 20241129 | 114200 | 2270305000 | 39150 | 39150 | 39150 | 39150 | 20 |
| 433 | 20241129 | 114100 | 2269522000 | 39150 | 39150 | 39200 | 39150 | 114 |
| 434 | 20241129 | 114000 | 2265058050 | 39200 | 39150 | 39200 | 39150 | 91 |
| 435 | 20241129 | 113900 | 2261495250 | 39150 | 39150 | 39150 | 39150 | 66 |
| 436 | 20241129 | 113800 | 2258911350 | 39150 | 39200 | 39200 | 39150 | 301 |
| 437 | 20241129 | 113700 | 2247126000 | 39200 | 39200 | 39200 | 39200 | 25 |
| 438 | 20241129 | 113600 | 2246146000 | 39200 | 39150 | 39200 | 39150 | 22 |
| 439 | 20241129 | 113500 | 2245284350 | 39150 | 39150 | 39200 | 39100 | 589 |
| 440 | 20241129 | 113400 | 2222250350 | 39150 | 39200 | 39200 | 39150 | 278 |
| 441 | 20241129 | 113300 | 2211366150 | 39200 | 39200 | 39200 | 39200 | 96 |
| 442 | 20241129 | 113200 | 2207602950 | 39200 | 39150 | 39200 | 39100 | 449 |
| 443 | 20241129 | 113100 | 2190024700 | 39150 | 39200 | 39200 | 39100 | 588 |
| 444 | 20241129 | 113000 | 2167005100 | 39300 | 39350 | 39350 | 39300 | 4 |
| 445 | 20241129 | 112900 | 2166847750 | 39350 | 39200 | 39350 | 39150 | 507 |
| 446 | 20241129 | 112800 | 2146947750 | 39250 | 39300 | 39300 | 39250 | 15 |
| 447 | 20241129 | 112700 | 2146358750 | 39300 | 39150 | 39300 | 39100 | 939 |
| 448 | 20241129 | 112600 | 2109593200 | 39150 | 39200 | 39200 | 39150 | 985 |
| 449 | 20241129 | 112500 | 2071019850 | 39200 | 39150 | 39200 | 39150 | 209 |
| 450 | 20241129 | 112400 | 2062836600 | 39150 | 39200 | 39200 | 39150 | 265 |
| 451 | 20241129 | 112300 | 2052458850 | 39200 | 39200 | 39450 | 39200 | 540 |
| 452 | 20241129 | 112200 | 2031273150 | 39200 | 39200 | 39200 | 39200 | 7 |
| 453 | 20241129 | 112100 | 2030998750 | 39200 | 39200 | 39200 | 39150 | 59 |
| 454 | 20241129 | 112000 | 2028686650 | 39200 | 39200 | 39200 | 39200 | 4 |
| 455 | 20241129 | 111900 | 2028529850 | 39200 | 39150 | 39200 | 39150 | 21 |
| 456 | 20241129 | 111800 | 2027707600 | 39200 | 39150 | 39200 | 39150 | 80 |
| 457 | 20241129 | 111700 | 2024574150 | 39150 | 39200 | 39200 | 39150 | 70 |
| 458 | 20241129 | 111600 | 2021831150 | 39200 | 39250 | 39250 | 39150 | 780 |
| 459 | 20241129 | 111500 | 1991255300 | 39250 | 39250 | 39250 | 39250 | 39 |
| 460 | 20241129 | 111400 | 1989724550 | 39250 | 39250 | 39300 | 39200 | 218 |
| 461 | 20241129 | 111300 | 1981168700 | 39250 | 39300 | 39300 | 39250 | 374 |
| 462 | 20241129 | 111200 | 1966488000 | 39250 | 39250 | 39300 | 39250 | 205 |
| 463 | 20241129 | 111100 | 1958441650 | 39250 | 39250 | 39300 | 39250 | 566 |
| 464 | 20241129 | 111000 | 1936211950 | 39300 | 39300 | 39300 | 39300 | 430 |
| 465 | 20241129 | 110900 | 1919312950 | 39250 | 39300 | 39300 | 39250 | 15 |
| 466 | 20241129 | 110800 | 1918724150 | 39300 | 39300 | 39300 | 39300 | 26 |
| 467 | 20241129 | 110700 | 1917702350 | 39250 | 39250 | 39250 | 39250 | 185 |
| 468 | 20241129 | 110600 | 1910441100 | 39200 | 39250 | 39250 | 39200 | 31 |
| 469 | 20241129 | 110500 | 1909225800 | 39250 | 39250 | 39250 | 39250 | 43 |
| 470 | 20241129 | 110400 | 1907538050 | 39250 | 39200 | 39250 | 39200 | 100 |
| 471 | 20241129 | 110300 | 1903615250 | 39250 | 39250 | 39250 | 39200 | 209 |
| 472 | 20241129 | 110200 | 1895412050 | 39250 | 39250 | 39250 | 39250 | 106 |
| 473 | 20241129 | 110100 | 1891251550 | 39250 | 39250 | 39250 | 39200 | 83 |
| 474 | 20241129 | 110000 | 1887995850 | 39250 | 39300 | 39300 | 39250 | 523 |
| 475 | 20241129 | 105900 | 1867467700 | 39300 | 39300 | 39300 | 39250 | 23 |
| 476 | 20241129 | 105800 | 1866564500 | 39200 | 39200 | 39250 | 39200 | 45 |
| 477 | 20241129 | 105700 | 1864800200 | 39250 | 39300 | 39300 | 39250 | 45 |
| 478 | 20241129 | 105600 | 1863033900 | 39250 | 39250 | 39300 | 39250 | 65 |
| 479 | 20241129 | 105500 | 1860482150 | 39200 | 39150 | 39200 | 39150 | 36 |
| 480 | 20241129 | 105400 | 1859071100 | 39200 | 39200 | 39200 | 39150 | 29 |
| 481 | 20241129 | 105300 | 1857935050 | 39200 | 39200 | 39200 | 39150 | 491 |
| 482 | 20241129 | 105200 | 1838707850 | 39200 | 39250 | 39250 | 39200 | 307 |
| 483 | 20241129 | 105100 | 1826672900 | 39250 | 39250 | 39250 | 39250 | 66 |
| 484 | 20241129 | 105000 | 1824082400 | 39250 | 39250 | 39250 | 39250 | 44 |
| 485 | 20241129 | 104900 | 1822355400 | 39250 | 39250 | 39250 | 39250 | 15 |
| 486 | 20241129 | 104800 | 1821766650 | 39250 | 39250 | 39250 | 39250 | 29 |
| 487 | 20241129 | 104700 | 1820628400 | 39250 | 39300 | 39300 | 39250 | 235 |
| 488 | 20241129 | 104600 | 1811402900 | 39300 | 39300 | 39300 | 39300 | 173 |
| 489 | 20241129 | 104500 | 1804604000 | 39300 | 39300 | 39300 | 39250 | 56 |
| 490 | 20241129 | 104400 | 1802403250 | 39300 | 39350 | 39350 | 39300 | 69 |
| 491 | 20241129 | 104300 | 1799691350 | 39350 | 39400 | 39400 | 39350 | 103 |
| 492 | 20241129 | 104200 | 1795638100 | 39400 | 39400 | 39400 | 39400 | 11 |
| 493 | 20241129 | 104100 | 1795204700 | 39400 | 39350 | 39400 | 39350 | 41 |
| 494 | 20241129 | 104000 | 1793591300 | 39350 | 39400 | 39400 | 39350 | 23 |
| 495 | 20241129 | 103900 | 1792685350 | 39450 | 39450 | 39450 | 39450 | 21 |
| 496 | 20241129 | 103800 | 1791856900 | 39400 | 39400 | 39450 | 39400 | 692 |
| 497 | 20241129 | 103700 | 1764591050 | 39350 | 39350 | 39350 | 39350 | 0 |
| 498 | 20241129 | 103600 | 1764591050 | 39350 | 39350 | 39350 | 39350 | 1 |
| 499 | 20241129 | 103500 | 1764551700 | 39350 | 39250 | 39350 | 39200 | 630 |
| 500 | 20241129 | 103400 | 1739807600 | 39250 | 39250 | 39250 | 39250 | 154 |
| 501 | 20241129 | 103300 | 1733763100 | 39250 | 39250 | 39250 | 39250 | 1 |
| 502 | 20241129 | 103200 | 1733723850 | 39250 | 39300 | 39300 | 39250 | 187 |
| 503 | 20241129 | 103100 | 1726383900 | 39300 | 39300 | 39300 | 39300 | 10 |
| 504 | 20241129 | 103000 | 1725990900 | 39250 | 39300 | 39300 | 39250 | 44 |
| 505 | 20241129 | 102900 | 1724263600 | 39300 | 39300 | 39300 | 39300 | 608 |
| 506 | 20241129 | 102800 | 1700369200 | 39300 | 39250 | 39300 | 39250 | 37 |
| 507 | 20241129 | 102700 | 1698915700 | 39300 | 39300 | 39300 | 39300 | 11 |
| 508 | 20241129 | 102600 | 1698483400 | 39300 | 39300 | 39300 | 39300 | 3 |
| 509 | 20241129 | 102500 | 1698365500 | 39250 | 39250 | 39250 | 39250 | 53 |
| 510 | 20241129 | 102400 | 1696285250 | 39200 | 39250 | 39300 | 39200 | 138 |
| 511 | 20241129 | 102300 | 1690867100 | 39200 | 39250 | 39250 | 39200 | 179 |
| 512 | 20241129 | 102200 | 1683849250 | 39200 | 39300 | 39300 | 39200 | 759 |
| 513 | 20241129 | 102100 | 1654056100 | 39300 | 39300 | 39300 | 39250 | 261 |
| 514 | 20241129 | 102000 | 1643811300 | 39300 | 39250 | 39300 | 39250 | 158 |
| 515 | 20241129 | 101900 | 1637608750 | 39250 | 39250 | 39250 | 39250 | 38 |
| 516 | 20241129 | 101800 | 1636117250 | 39250 | 39350 | 39350 | 39250 | 925 |
| 517 | 20241129 | 101700 | 1599764700 | 39350 | 39350 | 39350 | 39300 | 12 |
| 518 | 20241129 | 101600 | 1599292550 | 39350 | 39400 | 39400 | 39350 | 178 |
| 519 | 20241129 | 101500 | 1592285500 | 39350 | 39350 | 39350 | 39350 | 1 |
| 520 | 20241129 | 101400 | 1592246150 | 39350 | 39350 | 39350 | 39300 | 137 |
| 521 | 20241129 | 101300 | 1586859100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 522 | 20241129 | 101200 | 1586859100 | 39350 | 39350 | 39400 | 39350 | 158 |
| 523 | 20241129 | 101100 | 1580641750 | 39350 | 39400 | 39400 | 39350 | 228 |
| 524 | 20241129 | 101000 | 1571659650 | 39350 | 39400 | 39400 | 39350 | 14 |
| 525 | 20241129 | 100900 | 1571108600 | 39350 | 39350 | 39350 | 39350 | 40 |
| 526 | 20241129 | 100800 | 1569534600 | 39350 | 39250 | 39350 | 39250 | 379 |
| 527 | 20241129 | 100700 | 1554646400 | 39250 | 39150 | 39250 | 39150 | 102 |
| 528 | 20241129 | 100600 | 1550652400 | 39100 | 39150 | 39250 | 39100 | 457 |
| 529 | 20241129 | 100500 | 1532770900 | 39100 | 39100 | 39100 | 39050 | 623 |
| 530 | 20241129 | 100400 | 1508438650 | 39100 | 39200 | 39200 | 39050 | 821 |
| 531 | 20241129 | 100300 | 1476316800 | 39150 | 39350 | 39350 | 39150 | 3338 |
| 532 | 20241129 | 100200 | 1345321150 | 39350 | 39400 | 39400 | 39300 | 555 |
| 533 | 20241129 | 100100 | 1323482300 | 39400 | 39400 | 39400 | 39400 | 92 |
| 534 | 20241129 | 100000 | 1319857500 | 39400 | 39400 | 39400 | 39400 | 480 |
| 535 | 20241129 | 095900 | 1300945500 | 39350 | 39400 | 39400 | 39350 | 740 |
| 536 | 20241129 | 095800 | 1271824350 | 39400 | 39400 | 39400 | 39400 | 51 |
| 537 | 20241129 | 095700 | 1269814950 | 39400 | 39400 | 39400 | 39350 | 28 |
| 538 | 20241129 | 095600 | 1268712250 | 39400 | 39450 | 39450 | 39350 | 401 |
| 539 | 20241129 | 095500 | 1252913250 | 39450 | 39400 | 39450 | 39400 | 167 |
| 540 | 20241129 | 095400 | 1246333050 | 39400 | 39450 | 39450 | 39400 | 1254 |
| 541 | 20241129 | 095300 | 1196925050 | 39450 | 39400 | 39450 | 39400 | 107 |
| 542 | 20241129 | 095200 | 1192704900 | 39400 | 39450 | 39450 | 39400 | 641 |
| 543 | 20241129 | 095100 | 1167448350 | 39400 | 39550 | 39550 | 39400 | 3042 |
| 544 | 20241129 | 095000 | 1047376950 | 39550 | 39500 | 39550 | 39500 | 73 |
| 545 | 20241129 | 094900 | 1044493200 | 39500 | 39550 | 39550 | 39500 | 50 |
| 546 | 20241129 | 094800 | 1042517300 | 39550 | 39550 | 39550 | 39500 | 47 |
| 547 | 20241129 | 094700 | 1040658650 | 39550 | 39550 | 39600 | 39550 | 76 |
| 548 | 20241129 | 094600 | 1037652500 | 39550 | 39550 | 39550 | 39550 | 89 |
| 549 | 20241129 | 094500 | 1034132550 | 39550 | 39650 | 39650 | 39550 | 141 |
| 550 | 20241129 | 094400 | 1028549700 | 39650 | 39550 | 39650 | 39550 | 1065 |
| 551 | 20241129 | 094300 | 986423950 | 39600 | 39600 | 39600 | 39600 | 84 |
| 552 | 20241129 | 094200 | 983097550 | 39550 | 39600 | 39600 | 39550 | 25 |
| 553 | 20241129 | 094100 | 982108600 | 39600 | 39600 | 39600 | 39550 | 102 |
| 554 | 20241129 | 094000 | 978070900 | 39550 | 39600 | 39600 | 39550 | 228 |
| 555 | 20241129 | 093900 | 969052700 | 39600 | 39600 | 39600 | 39550 | 67 |
| 556 | 20241129 | 093800 | 966401400 | 39600 | 39550 | 39650 | 39550 | 162 |
| 557 | 20241129 | 093700 | 959988250 | 39600 | 39600 | 39600 | 39600 | 542 |
| 558 | 20241129 | 093600 | 938525050 | 39600 | 39550 | 39600 | 39550 | 117 |
| 559 | 20241129 | 093500 | 933895700 | 39600 | 39600 | 39600 | 39550 | 289 |
| 560 | 20241129 | 093400 | 922452300 | 39750 | 39750 | 39750 | 39600 | 7 |
| 561 | 20241129 | 093300 | 922174200 | 39750 | 39750 | 39800 | 39600 | 72 |
| 562 | 20241129 | 093200 | 919318200 | 39750 | 39600 | 39800 | 39600 | 302 |
| 563 | 20241129 | 093100 | 907337050 | 39650 | 39650 | 39650 | 39600 | 274 |
| 564 | 20241129 | 093000 | 896483650 | 39600 | 39600 | 39650 | 39550 | 323 |
| 565 | 20241129 | 092900 | 883693200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 566 | 20241129 | 092800 | 883693200 | 39550 | 39550 | 39550 | 39500 | 333 |
| 567 | 20241129 | 092700 | 870529550 | 39550 | 39500 | 39550 | 39500 | 115 |
| 568 | 20241129 | 092600 | 865981350 | 39500 | 39500 | 39550 | 39500 | 74 |
| 569 | 20241129 | 092500 | 863056200 | 39550 | 39500 | 39550 | 39500 | 372 |
| 570 | 20241129 | 092400 | 848359600 | 39500 | 39550 | 39550 | 39500 | 25 |
| 571 | 20241129 | 092300 | 847370950 | 39550 | 39500 | 39550 | 39450 | 42 |
| 572 | 20241129 | 092200 | 845711500 | 39500 | 39500 | 39500 | 39500 | 157 |
| 573 | 20241129 | 092100 | 839510000 | 39500 | 39500 | 39500 | 39450 | 111 |
| 574 | 20241129 | 092000 | 835127600 | 39500 | 39500 | 39600 | 39500 | 108 |
| 575 | 20241129 | 091900 | 830858350 | 39500 | 39500 | 39700 | 39450 | 2681 |
| 576 | 20241129 | 091800 | 724897800 | 39500 | 39500 | 39500 | 39500 | 154 |
| 577 | 20241129 | 091700 | 718814800 | 39500 | 39500 | 39500 | 39500 | 110 |
| 578 | 20241129 | 091600 | 714469800 | 39450 | 39450 | 39500 | 39400 | 286 |
| 579 | 20241129 | 091500 | 703187750 | 39500 | 39500 | 39500 | 39450 | 2645 |
| 580 | 20241129 | 091400 | 598836850 | 39450 | 39450 | 39500 | 39450 | 55 |
| 581 | 20241129 | 091300 | 596665500 | 39500 | 39450 | 39500 | 39400 | 241 |
| 582 | 20241129 | 091200 | 587157950 | 39450 | 39450 | 39450 | 39350 | 1271 |
| 583 | 20241129 | 091100 | 537108750 | 39450 | 39450 | 39450 | 39400 | 385 |
| 584 | 20241129 | 091000 | 521932500 | 39450 | 39450 | 39500 | 39450 | 457 |
| 585 | 20241129 | 090900 | 503902800 | 39500 | 39550 | 39550 | 39450 | 674 |
| 586 | 20241129 | 090800 | 477272700 | 39550 | 39600 | 39650 | 39500 | 1339 |
| 587 | 20241129 | 090700 | 424318650 | 39700 | 39650 | 39800 | 39650 | 3069 |
| 588 | 20241129 | 090600 | 302323800 | 39650 | 39800 | 39800 | 39650 | 842 |
| 589 | 20241129 | 090500 | 268902100 | 39800 | 39800 | 39800 | 39700 | 1371 |
| 590 | 20241129 | 090400 | 214388400 | 39850 | 39800 | 39900 | 39800 | 205 |
| 591 | 20241129 | 090300 | 206223000 | 39800 | 39900 | 39950 | 39800 | 1583 |
| 592 | 20241129 | 090200 | 143132350 | 39850 | 39900 | 39900 | 39800 | 197 |
| 593 | 20241129 | 090100 | 135281050 | 39900 | 39750 | 39900 | 39750 | 444 |
| 594 | 20241129 | 090000 | 117631450 | 39750 | 40400 | 40400 | 39750 | 2942 |