32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 3 | 20241129 | 185100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20241129 | 185000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20241129 | 184900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20241129 | 184800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20241129 | 184700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20241129 | 184600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20241129 | 184500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20241129 | 184400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20241129 | 184300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20241129 | 184200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20241129 | 184100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20241129 | 184000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20241129 | 183900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20241129 | 183800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20241129 | 183700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20241129 | 183600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20241129 | 183500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20241129 | 183400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20241129 | 183300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20241129 | 183200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20241129 | 183100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20241129 | 183000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20241129 | 182900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20241129 | 182800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20241129 | 182700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20241129 | 182600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20241129 | 182500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20241129 | 182400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20241129 | 182300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20241129 | 182200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 33 | 20241129 | 182100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20241129 | 182000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20241129 | 181900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20241129 | 181800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20241129 | 181700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20241129 | 181600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20241129 | 181500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20241129 | 181400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20241129 | 181300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20241129 | 181200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20241129 | 181100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20241129 | 181000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20241129 | 180900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20241129 | 180800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20241129 | 180700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20241129 | 180600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20241129 | 180500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20241129 | 180400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20241129 | 180300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20241129 | 180200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20241129 | 180100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20241129 | 180000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20241129 | 175900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20241129 | 175800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20241129 | 175700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20241129 | 175600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20241129 | 175500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20241129 | 175400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20241129 | 175300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20241129 | 175200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 63 | 20241129 | 175100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20241129 | 175000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20241129 | 174900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20241129 | 174800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20241129 | 174700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20241129 | 174600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20241129 | 174500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20241129 | 174400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20241129 | 174300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20241129 | 174200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20241129 | 174100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20241129 | 174000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20241129 | 173900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20241129 | 173800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20241129 | 173700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20241129 | 173600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20241129 | 173500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20241129 | 173400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20241129 | 173300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20241129 | 173200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20241129 | 173100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20241129 | 173000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20241129 | 172900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20241129 | 172800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20241129 | 172700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20241129 | 172600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20241129 | 172500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20241129 | 172400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20241129 | 172300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20241129 | 172200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 93 | 20241129 | 172100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20241129 | 172000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20241129 | 171900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20241129 | 171800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20241129 | 171700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20241129 | 171600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20241129 | 171500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20241129 | 171400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20241129 | 171300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20241129 | 171200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20241129 | 171100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20241129 | 171000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20241129 | 170900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20241129 | 170800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20241129 | 170700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20241129 | 170600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20241129 | 170500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20241129 | 170400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20241129 | 170300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20241129 | 170200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20241129 | 170100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20241129 | 170000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20241129 | 165900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20241129 | 165800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20241129 | 165700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20241129 | 165600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20241129 | 165500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20241129 | 165400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20241129 | 165300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20241129 | 165200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 123 | 20241129 | 165100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20241129 | 165000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20241129 | 164900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20241129 | 164800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20241129 | 164700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20241129 | 164600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20241129 | 164500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20241129 | 164400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20241129 | 164300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20241129 | 164200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20241129 | 164100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20241129 | 164000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20241129 | 163900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20241129 | 163800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20241129 | 163700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20241129 | 163600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20241129 | 163500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20241129 | 163400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20241129 | 163300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20241129 | 163200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20241129 | 163100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20241129 | 163000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20241129 | 162900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20241129 | 162800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20241129 | 162700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20241129 | 162600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20241129 | 162500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20241129 | 162400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20241129 | 162300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20241129 | 162200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 153 | 20241129 | 162100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20241129 | 162000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20241129 | 161900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20241129 | 161800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20241129 | 161700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20241129 | 161600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20241129 | 161500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20241129 | 161400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20241129 | 161300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20241129 | 161200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20241129 | 161100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20241129 | 161000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20241129 | 160900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20241129 | 160800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20241129 | 160700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20241129 | 160600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20241129 | 160500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20241129 | 160400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20241129 | 160300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20241129 | 160200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20241129 | 160100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20241129 | 160000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20241129 | 155900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20241129 | 155800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20241129 | 155700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20241129 | 155600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20241129 | 155500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20241129 | 155400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20241129 | 155300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20241129 | 155200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 183 | 20241129 | 155100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20241129 | 155000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20241129 | 154900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20241129 | 154800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20241129 | 154700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20241129 | 154600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20241129 | 154500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20241129 | 154400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20241129 | 154300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20241129 | 154200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20241129 | 154100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20241129 | 154000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20241129 | 153900 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20241129 | 153800 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20241129 | 153700 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20241129 | 153600 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20241129 | 153500 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20241129 | 153400 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20241129 | 153300 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20241129 | 153200 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20241129 | 153100 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20241129 | 153000 | 20055924650 | 32900 | 32900 | 32900 | 32900 | 10767 |
| 205 | 20241129 | 152900 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20241129 | 152800 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20241129 | 152700 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20241129 | 152600 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20241129 | 152500 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20241129 | 152400 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20241129 | 152300 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20241129 | 152200 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 213 | 20241129 | 152100 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20241129 | 152000 | 19701690350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20241129 | 151900 | 19701690350 | 32450 | 32450 | 32500 | 32450 | 1312 |
| 216 | 20241129 | 151800 | 19659093450 | 32450 | 32450 | 32450 | 32400 | 3344 |
| 217 | 20241129 | 151700 | 19550670300 | 32450 | 32500 | 32500 | 32450 | 1281 |
| 218 | 20241129 | 151600 | 19509090250 | 32500 | 32500 | 32500 | 32450 | 1292 |
| 219 | 20241129 | 151500 | 19467101900 | 32500 | 32500 | 32500 | 32450 | 1344 |
| 220 | 20241129 | 151400 | 19423476900 | 32500 | 32450 | 32500 | 32450 | 1480 |
| 221 | 20241129 | 151300 | 19375401550 | 32450 | 32450 | 32550 | 32450 | 1722 |
| 222 | 20241129 | 151200 | 19319411450 | 32450 | 32400 | 32450 | 32400 | 1807 |
| 223 | 20241129 | 151100 | 19260800800 | 32450 | 32450 | 32450 | 32400 | 1429 |
| 224 | 20241129 | 151000 | 19214479400 | 32450 | 32450 | 32500 | 32450 | 773 |
| 225 | 20241129 | 150900 | 19189395450 | 32450 | 32400 | 32500 | 32400 | 2780 |
| 226 | 20241129 | 150800 | 19099211650 | 32350 | 32400 | 32400 | 32350 | 1716 |
| 227 | 20241129 | 150700 | 19043656550 | 32400 | 32400 | 32450 | 32400 | 1672 |
| 228 | 20241129 | 150600 | 18989479200 | 32450 | 32450 | 32500 | 32400 | 1346 |
| 229 | 20241129 | 150500 | 18945823050 | 32500 | 32500 | 32500 | 32450 | 918 |
| 230 | 20241129 | 150400 | 18916033050 | 32450 | 32500 | 32500 | 32450 | 824 |
| 231 | 20241129 | 150300 | 18889274300 | 32500 | 32450 | 32500 | 32450 | 1618 |
| 232 | 20241129 | 150200 | 18836710150 | 32450 | 32500 | 32550 | 32450 | 1231 |
| 233 | 20241129 | 150100 | 18796725300 | 32500 | 32500 | 32550 | 32450 | 417 |
| 234 | 20241129 | 150000 | 18783189700 | 32450 | 32400 | 32500 | 32400 | 808 |
| 235 | 20241129 | 145900 | 18756980700 | 32400 | 32350 | 32400 | 32350 | 875 |
| 236 | 20241129 | 145800 | 18728669000 | 32400 | 32450 | 32450 | 32300 | 1652 |
| 237 | 20241129 | 145700 | 18675217250 | 32400 | 32550 | 32550 | 32300 | 11196 |
| 238 | 20241129 | 145600 | 18312456150 | 32500 | 32500 | 32550 | 32450 | 608 |
| 239 | 20241129 | 145500 | 18292694750 | 32500 | 32450 | 32500 | 32450 | 756 |
| 240 | 20241129 | 145400 | 18268158000 | 32500 | 32450 | 32500 | 32400 | 681 |
| 241 | 20241129 | 145300 | 18246060500 | 32450 | 32450 | 32500 | 32450 | 587 |
| 242 | 20241129 | 145200 | 18226994250 | 32450 | 32550 | 32600 | 32400 | 4561 |
| 243 | 20241129 | 145100 | 18078812200 | 32550 | 32500 | 32600 | 32450 | 7131 |
| 244 | 20241129 | 145000 | 17846944100 | 32500 | 32650 | 32700 | 32500 | 5976 |
| 245 | 20241129 | 144900 | 17652219300 | 32650 | 32700 | 32700 | 32650 | 228 |
| 246 | 20241129 | 144800 | 17644773600 | 32650 | 32700 | 32700 | 32650 | 161 |
| 247 | 20241129 | 144700 | 17639513550 | 32700 | 32600 | 32700 | 32600 | 181 |
| 248 | 20241129 | 144600 | 17633608250 | 32650 | 32600 | 32650 | 32600 | 517 |
| 249 | 20241129 | 144500 | 17616744650 | 32650 | 32650 | 32700 | 32600 | 2362 |
| 250 | 20241129 | 144400 | 17539705050 | 32650 | 32650 | 32700 | 32650 | 310 |
| 251 | 20241129 | 144300 | 17529583050 | 32650 | 32650 | 32700 | 32650 | 696 |
| 252 | 20241129 | 144200 | 17506853850 | 32700 | 32650 | 32700 | 32650 | 281 |
| 253 | 20241129 | 144100 | 17497667200 | 32650 | 32800 | 32850 | 32650 | 1343 |
| 254 | 20241129 | 144000 | 17453744800 | 32800 | 32800 | 32850 | 32700 | 1302 |
| 255 | 20241129 | 143900 | 17411100850 | 32800 | 32800 | 32850 | 32700 | 659 |
| 256 | 20241129 | 143800 | 17389484750 | 32700 | 32800 | 32800 | 32700 | 209 |
| 257 | 20241129 | 143700 | 17382630150 | 32800 | 32700 | 32800 | 32700 | 289 |
| 258 | 20241129 | 143600 | 17373169350 | 32700 | 32800 | 32800 | 32700 | 1828 |
| 259 | 20241129 | 143500 | 17313372150 | 32800 | 32700 | 32800 | 32650 | 281 |
| 260 | 20241129 | 143400 | 17304190850 | 32700 | 32600 | 32750 | 32550 | 314 |
| 261 | 20241129 | 143300 | 17293948600 | 32550 | 32550 | 32700 | 32550 | 2176 |
| 262 | 20241129 | 143200 | 17223022100 | 32550 | 32550 | 32600 | 32550 | 1785 |
| 263 | 20241129 | 143100 | 17164920300 | 32550 | 32550 | 32600 | 32550 | 389 |
| 264 | 20241129 | 143000 | 17152257250 | 32600 | 32550 | 32600 | 32500 | 1690 |
| 265 | 20241129 | 142900 | 17097257650 | 32550 | 32550 | 32600 | 32550 | 383 |
| 266 | 20241129 | 142800 | 17084788800 | 32600 | 32550 | 32600 | 32500 | 1209 |
| 267 | 20241129 | 142700 | 17045445900 | 32550 | 32550 | 32600 | 32550 | 2759 |
| 268 | 20241129 | 142600 | 16955632600 | 32550 | 32550 | 32600 | 32550 | 7336 |
| 269 | 20241129 | 142500 | 16716845200 | 32600 | 32600 | 32650 | 32550 | 1738 |
| 270 | 20241129 | 142400 | 16660211750 | 32600 | 32650 | 32700 | 32550 | 6230 |
| 271 | 20241129 | 142300 | 16456938350 | 32650 | 32700 | 32700 | 32650 | 1964 |
| 272 | 20241129 | 142200 | 16392717450 | 32750 | 32700 | 32750 | 32700 | 616 |
| 273 | 20241129 | 142100 | 16372574150 | 32700 | 32700 | 32750 | 32700 | 105 |
| 274 | 20241129 | 142000 | 16369140300 | 32750 | 32750 | 32750 | 32700 | 2320 |
| 275 | 20241129 | 141900 | 16293200300 | 32750 | 32750 | 32800 | 32750 | 301 |
| 276 | 20241129 | 141800 | 16283337750 | 32800 | 32850 | 32850 | 32750 | 361 |
| 277 | 20241129 | 141700 | 16271496500 | 32850 | 32750 | 33100 | 32750 | 1430 |
| 278 | 20241129 | 141600 | 16224405850 | 32750 | 32700 | 32750 | 32650 | 568 |
| 279 | 20241129 | 141500 | 16205828950 | 32700 | 32650 | 32700 | 32650 | 2383 |
| 280 | 20241129 | 141400 | 16127973900 | 32650 | 32700 | 32800 | 32650 | 1809 |
| 281 | 20241129 | 141300 | 16068813400 | 32700 | 32850 | 32850 | 32650 | 3513 |
| 282 | 20241129 | 141200 | 15953835650 | 32850 | 32750 | 32850 | 32700 | 3348 |
| 283 | 20241129 | 141100 | 15844049000 | 32750 | 32700 | 32750 | 32700 | 1523 |
| 284 | 20241129 | 141000 | 15794246650 | 32700 | 32700 | 32800 | 32650 | 2217 |
| 285 | 20241129 | 140900 | 15721681000 | 32750 | 33050 | 33050 | 32600 | 26063 |
| 286 | 20241129 | 140800 | 14864009250 | 33050 | 33100 | 33100 | 33000 | 4995 |
| 287 | 20241129 | 140700 | 14698983350 | 33100 | 33100 | 33150 | 33050 | 2301 |
| 288 | 20241129 | 140600 | 14622820700 | 33100 | 33150 | 33150 | 33100 | 262 |
| 289 | 20241129 | 140500 | 14614146350 | 33150 | 33100 | 33150 | 33100 | 459 |
| 290 | 20241129 | 140400 | 14598939750 | 33150 | 33100 | 33150 | 33100 | 310 |
| 291 | 20241129 | 140300 | 14588668050 | 33100 | 33150 | 33150 | 33100 | 775 |
| 292 | 20241129 | 140200 | 14563008600 | 33150 | 33150 | 33150 | 33100 | 666 |
| 293 | 20241129 | 140100 | 14540940550 | 33200 | 33150 | 33200 | 33150 | 31 |
| 294 | 20241129 | 140000 | 14539912800 | 33150 | 33200 | 33200 | 33150 | 236 |
| 295 | 20241129 | 135900 | 14532089100 | 33200 | 33150 | 33200 | 33150 | 71 |
| 296 | 20241129 | 135800 | 14529734850 | 33150 | 33150 | 33150 | 33150 | 24 |
| 297 | 20241129 | 135700 | 14528939250 | 33100 | 33150 | 33200 | 33100 | 294 |
| 298 | 20241129 | 135600 | 14519203250 | 33100 | 33150 | 33200 | 33100 | 419 |
| 299 | 20241129 | 135500 | 14505305950 | 33100 | 33200 | 33200 | 33100 | 601 |
| 300 | 20241129 | 135400 | 14485385150 | 33200 | 33100 | 33200 | 33100 | 1439 |
| 301 | 20241129 | 135300 | 14437647550 | 33100 | 33100 | 33100 | 33100 | 116 |
| 302 | 20241129 | 135200 | 14433807950 | 33100 | 33100 | 33150 | 33050 | 1183 |
| 303 | 20241129 | 135100 | 14394631850 | 33100 | 33150 | 33150 | 33050 | 3495 |
| 304 | 20241129 | 135000 | 14278906850 | 33150 | 33200 | 33200 | 33150 | 447 |
| 305 | 20241129 | 134900 | 14264088200 | 33150 | 33150 | 33200 | 33150 | 494 |
| 306 | 20241129 | 134800 | 14247711550 | 33150 | 33150 | 33200 | 33150 | 53 |
| 307 | 20241129 | 134700 | 14245954300 | 33200 | 33100 | 33200 | 33100 | 568 |
| 308 | 20241129 | 134600 | 14227139450 | 33100 | 33150 | 33200 | 33100 | 4933 |
| 309 | 20241129 | 134500 | 14063603400 | 33200 | 33250 | 33250 | 33150 | 721 |
| 310 | 20241129 | 134400 | 14039666750 | 33200 | 33200 | 33200 | 33150 | 311 |
| 311 | 20241129 | 134300 | 14029342250 | 33200 | 33150 | 33200 | 33150 | 796 |
| 312 | 20241129 | 134200 | 14002942350 | 33150 | 33150 | 33200 | 33150 | 237 |
| 313 | 20241129 | 134100 | 13995075650 | 33200 | 33200 | 33200 | 33150 | 89 |
| 314 | 20241129 | 134000 | 13992121000 | 33200 | 33250 | 33250 | 33150 | 344 |
| 315 | 20241129 | 133900 | 13980712500 | 33200 | 33200 | 33200 | 33150 | 1050 |
| 316 | 20241129 | 133800 | 13945861100 | 33250 | 33200 | 33250 | 33200 | 224 |
| 317 | 20241129 | 133700 | 13938424000 | 33200 | 33150 | 33200 | 33150 | 335 |
| 318 | 20241129 | 133600 | 13927312500 | 33150 | 33150 | 33200 | 33100 | 2906 |
| 319 | 20241129 | 133500 | 13831107200 | 33100 | 33200 | 33250 | 33100 | 1789 |
| 320 | 20241129 | 133400 | 13771789100 | 33200 | 33200 | 33250 | 33150 | 6499 |
| 321 | 20241129 | 133300 | 13556059650 | 33200 | 33300 | 33350 | 33200 | 6515 |
| 322 | 20241129 | 133200 | 13339297650 | 33300 | 33300 | 33350 | 33300 | 829 |
| 323 | 20241129 | 133100 | 13311675350 | 33350 | 33300 | 33400 | 33300 | 139 |
| 324 | 20241129 | 133000 | 13307043500 | 33300 | 33350 | 33400 | 33300 | 219 |
| 325 | 20241129 | 132900 | 13299739750 | 33300 | 33300 | 33350 | 33300 | 843 |
| 326 | 20241129 | 132800 | 13271657850 | 33350 | 33300 | 33350 | 33300 | 153 |
| 327 | 20241129 | 132700 | 13266560200 | 33300 | 33300 | 33350 | 33300 | 326 |
| 328 | 20241129 | 132600 | 13255703350 | 33300 | 33250 | 33300 | 33250 | 253 |
| 329 | 20241129 | 132500 | 13247279100 | 33250 | 33300 | 33300 | 33250 | 653 |
| 330 | 20241129 | 132400 | 13225564400 | 33250 | 33300 | 33300 | 33250 | 103 |
| 331 | 20241129 | 132300 | 13222138750 | 33300 | 33350 | 33350 | 33250 | 1987 |
| 332 | 20241129 | 132200 | 13155972150 | 33350 | 33300 | 33350 | 33300 | 17 |
| 333 | 20241129 | 132100 | 13155405350 | 33250 | 33300 | 33300 | 33250 | 162 |
| 334 | 20241129 | 132000 | 13150012900 | 33300 | 33300 | 33350 | 33300 | 739 |
| 335 | 20241129 | 131900 | 13125403650 | 33300 | 33300 | 33350 | 33300 | 307 |
| 336 | 20241129 | 131800 | 13115180400 | 33300 | 33350 | 33350 | 33300 | 1555 |
| 337 | 20241129 | 131700 | 13063349150 | 33350 | 33350 | 33400 | 33350 | 107 |
| 338 | 20241129 | 131600 | 13059777150 | 33400 | 33350 | 33400 | 33300 | 417 |
| 339 | 20241129 | 131500 | 13045870550 | 33300 | 33350 | 33350 | 33300 | 180 |
| 340 | 20241129 | 131400 | 13039868750 | 33350 | 33300 | 33350 | 33300 | 99 |
| 341 | 20241129 | 131300 | 13036568800 | 33350 | 33350 | 33350 | 33300 | 161 |
| 342 | 20241129 | 131200 | 13031204450 | 33300 | 33300 | 33350 | 33300 | 232 |
| 343 | 20241129 | 131100 | 13023476300 | 33300 | 33300 | 33350 | 33300 | 125 |
| 344 | 20241129 | 131000 | 13019311050 | 33350 | 33350 | 33350 | 33300 | 388 |
| 345 | 20241129 | 130900 | 13006372350 | 33350 | 33300 | 33350 | 33300 | 507 |
| 346 | 20241129 | 130800 | 12989479200 | 33300 | 33300 | 33300 | 33300 | 403 |
| 347 | 20241129 | 130700 | 12976059300 | 33350 | 33250 | 33350 | 33250 | 742 |
| 348 | 20241129 | 130600 | 12951352600 | 33250 | 33250 | 33300 | 33250 | 157 |
| 349 | 20241129 | 130500 | 12946129800 | 33250 | 33250 | 33300 | 33250 | 161 |
| 350 | 20241129 | 130400 | 12940776000 | 33250 | 33250 | 33250 | 33250 | 496 |
| 351 | 20241129 | 130300 | 12924284000 | 33300 | 33300 | 33300 | 33250 | 114 |
| 352 | 20241129 | 130200 | 12920489200 | 33300 | 33250 | 33300 | 33250 | 271 |
| 353 | 20241129 | 130100 | 12911473950 | 33250 | 33250 | 33350 | 33250 | 910 |
| 354 | 20241129 | 130000 | 12881205450 | 33250 | 33200 | 33250 | 33200 | 350 |
| 355 | 20241129 | 125900 | 12869579200 | 33250 | 33250 | 33300 | 33200 | 3030 |
| 356 | 20241129 | 125800 | 12768862250 | 33250 | 33300 | 33300 | 33250 | 157 |
| 357 | 20241129 | 125700 | 12763634400 | 33250 | 33300 | 33300 | 33250 | 196 |
| 358 | 20241129 | 125600 | 12757114700 | 33250 | 33250 | 33300 | 33250 | 78 |
| 359 | 20241129 | 125500 | 12754521150 | 33300 | 33300 | 33300 | 33250 | 319 |
| 360 | 20241129 | 125400 | 12743898550 | 33300 | 33300 | 33350 | 33300 | 599 |
| 361 | 20241129 | 125300 | 12723948900 | 33300 | 33300 | 33350 | 33300 | 101 |
| 362 | 20241129 | 125200 | 12720583900 | 33300 | 33250 | 33300 | 33250 | 396 |
| 363 | 20241129 | 125100 | 12707401500 | 33250 | 33250 | 33300 | 33250 | 721 |
| 364 | 20241129 | 125000 | 12683428200 | 33250 | 33300 | 33300 | 33250 | 449 |
| 365 | 20241129 | 124900 | 12668480750 | 33250 | 33250 | 33250 | 33250 | 2 |
| 366 | 20241129 | 124800 | 12668414250 | 33300 | 33200 | 33300 | 33200 | 610 |
| 367 | 20241129 | 124700 | 12648152000 | 33250 | 33250 | 33250 | 33200 | 1094 |
| 368 | 20241129 | 124600 | 12611823000 | 33250 | 33250 | 33250 | 33200 | 297 |
| 369 | 20241129 | 124500 | 12601956450 | 33250 | 33300 | 33300 | 33200 | 1123 |
| 370 | 20241129 | 124400 | 12564626200 | 33300 | 33300 | 33300 | 33250 | 1042 |
| 371 | 20241129 | 124300 | 12529974150 | 33300 | 33300 | 33350 | 33250 | 1202 |
| 372 | 20241129 | 124200 | 12489949100 | 33300 | 33250 | 33300 | 33250 | 593 |
| 373 | 20241129 | 124100 | 12470211050 | 33250 | 33300 | 33300 | 33200 | 1029 |
| 374 | 20241129 | 124000 | 12436009150 | 33250 | 33250 | 33350 | 33250 | 1226 |
| 375 | 20241129 | 123900 | 12395235200 | 33250 | 33350 | 33350 | 33250 | 4959 |
| 376 | 20241129 | 123800 | 12230243500 | 33350 | 33350 | 33400 | 33300 | 231 |
| 377 | 20241129 | 123700 | 12222537800 | 33350 | 33350 | 33400 | 33300 | 1187 |
| 378 | 20241129 | 123600 | 12183002150 | 33350 | 33400 | 33400 | 33350 | 304 |
| 379 | 20241129 | 123500 | 12172854650 | 33400 | 33350 | 33400 | 33350 | 753 |
| 380 | 20241129 | 123400 | 12147731900 | 33350 | 33400 | 33400 | 33350 | 2187 |
| 381 | 20241129 | 123300 | 12074791550 | 33400 | 33350 | 33400 | 33350 | 279 |
| 382 | 20241129 | 123200 | 12065475650 | 33350 | 33400 | 33450 | 33350 | 711 |
| 383 | 20241129 | 123100 | 12041744650 | 33450 | 33400 | 33450 | 33400 | 130 |
| 384 | 20241129 | 123000 | 12037402550 | 33400 | 33400 | 33450 | 33350 | 400 |
| 385 | 20241129 | 122900 | 12024049800 | 33450 | 33400 | 33450 | 33350 | 1637 |
| 386 | 20241129 | 122800 | 11969430650 | 33400 | 33450 | 33450 | 33350 | 644 |
| 387 | 20241129 | 122700 | 11947931450 | 33450 | 33500 | 33500 | 33350 | 29952 |
| 388 | 20241129 | 122600 | 10944837950 | 33550 | 33550 | 33550 | 33500 | 243 |
| 389 | 20241129 | 122500 | 10936686800 | 33500 | 33550 | 33550 | 33500 | 184 |
| 390 | 20241129 | 122400 | 10930516900 | 33500 | 33550 | 33550 | 33500 | 654 |
| 391 | 20241129 | 122300 | 10908578650 | 33550 | 33550 | 33600 | 33550 | 26 |
| 392 | 20241129 | 122200 | 10907705150 | 33550 | 33600 | 33600 | 33500 | 3153 |
| 393 | 20241129 | 122100 | 10801893900 | 33600 | 33600 | 33600 | 33550 | 453 |
| 394 | 20241129 | 122000 | 10786673150 | 33600 | 33650 | 33650 | 33600 | 31 |
| 395 | 20241129 | 121900 | 10785630950 | 33600 | 33600 | 33650 | 33600 | 91 |
| 396 | 20241129 | 121800 | 10782573300 | 33600 | 33600 | 33600 | 33600 | 104 |
| 397 | 20241129 | 121700 | 10779078900 | 33650 | 33550 | 33650 | 33550 | 281 |
| 398 | 20241129 | 121600 | 10769636350 | 33600 | 33550 | 33600 | 33550 | 47 |
| 399 | 20241129 | 121500 | 10768059350 | 33550 | 33550 | 33600 | 33550 | 1312 |
| 400 | 20241129 | 121400 | 10724041150 | 33500 | 33550 | 33550 | 33500 | 295 |
| 401 | 20241129 | 121300 | 10714157350 | 33550 | 33500 | 33550 | 33500 | 145 |
| 402 | 20241129 | 121200 | 10709296500 | 33600 | 33550 | 33600 | 33500 | 806 |
| 403 | 20241129 | 121100 | 10682255250 | 33550 | 33550 | 33600 | 33550 | 442 |
| 404 | 20241129 | 121000 | 10667426100 | 33550 | 33600 | 33600 | 33550 | 241 |
| 405 | 20241129 | 120900 | 10659338600 | 33550 | 33600 | 33600 | 33550 | 123 |
| 406 | 20241129 | 120800 | 10655210400 | 33600 | 33550 | 33600 | 33550 | 287 |
| 407 | 20241129 | 120700 | 10645581400 | 33600 | 33550 | 33600 | 33500 | 582 |
| 408 | 20241129 | 120600 | 10626047300 | 33550 | 33550 | 33550 | 33500 | 152 |
| 409 | 20241129 | 120500 | 10620949900 | 33550 | 33550 | 33600 | 33500 | 77 |
| 410 | 20241129 | 120400 | 10618367050 | 33500 | 33500 | 33550 | 33500 | 484 |
| 411 | 20241129 | 120300 | 10602145800 | 33550 | 33550 | 33550 | 33500 | 328 |
| 412 | 20241129 | 120200 | 10591149050 | 33500 | 33550 | 33550 | 33500 | 2121 |
| 413 | 20241129 | 120100 | 10520030750 | 33550 | 33600 | 33600 | 33550 | 78 |
| 414 | 20241129 | 120000 | 10517412700 | 33600 | 33600 | 33600 | 33550 | 285 |
| 415 | 20241129 | 115900 | 10507846150 | 33550 | 33600 | 33600 | 33550 | 14 |
| 416 | 20241129 | 115800 | 10507376400 | 33550 | 33600 | 33600 | 33550 | 1161 |
| 417 | 20241129 | 115700 | 10468419450 | 33600 | 33550 | 33600 | 33550 | 12 |
| 418 | 20241129 | 115600 | 10468016300 | 33550 | 33550 | 33550 | 33550 | 85 |
| 419 | 20241129 | 115500 | 10465164550 | 33550 | 33600 | 33600 | 33550 | 81 |
| 420 | 20241129 | 115400 | 10462446300 | 33550 | 33550 | 33550 | 33550 | 43 |
| 421 | 20241129 | 115300 | 10461003650 | 33550 | 33550 | 33600 | 33550 | 1380 |
| 422 | 20241129 | 115200 | 10414699250 | 33600 | 33550 | 33600 | 33550 | 453 |
| 423 | 20241129 | 115100 | 10399480600 | 33550 | 33550 | 33550 | 33550 | 95 |
| 424 | 20241129 | 115000 | 10396293350 | 33600 | 33550 | 33600 | 33550 | 45 |
| 425 | 20241129 | 114900 | 10394781900 | 33550 | 33550 | 33600 | 33550 | 53 |
| 426 | 20241129 | 114800 | 10393003500 | 33600 | 33550 | 33600 | 33550 | 151 |
| 427 | 20241129 | 114700 | 10387936950 | 33550 | 33550 | 33550 | 33500 | 291 |
| 428 | 20241129 | 114600 | 10378177750 | 33500 | 33550 | 33550 | 33500 | 80 |
| 429 | 20241129 | 114500 | 10375496350 | 33500 | 33550 | 33550 | 33500 | 345 |
| 430 | 20241129 | 114400 | 10363931600 | 33550 | 33550 | 33550 | 33500 | 362 |
| 431 | 20241129 | 114300 | 10351790550 | 33550 | 33550 | 33600 | 33550 | 62 |
| 432 | 20241129 | 114200 | 10349709300 | 33550 | 33550 | 33600 | 33550 | 143 |
| 433 | 20241129 | 114100 | 10344911100 | 33600 | 33550 | 33600 | 33550 | 117 |
| 434 | 20241129 | 114000 | 10340983000 | 33550 | 33600 | 33600 | 33500 | 216 |
| 435 | 20241129 | 113900 | 10333736150 | 33550 | 33550 | 33550 | 33500 | 1005 |
| 436 | 20241129 | 113800 | 10300022000 | 33550 | 33500 | 33550 | 33500 | 323 |
| 437 | 20241129 | 113700 | 10289185450 | 33550 | 33500 | 33550 | 33500 | 730 |
| 438 | 20241129 | 113600 | 10264728350 | 33500 | 33500 | 33550 | 33500 | 342 |
| 439 | 20241129 | 113500 | 10253270850 | 33500 | 33500 | 33600 | 33500 | 1960 |
| 440 | 20241129 | 113400 | 10187609150 | 33500 | 33550 | 33550 | 33500 | 496 |
| 441 | 20241129 | 113300 | 10170979600 | 33550 | 33550 | 33600 | 33550 | 694 |
| 442 | 20241129 | 113200 | 10147695400 | 33550 | 33600 | 33600 | 33550 | 383 |
| 443 | 20241129 | 113100 | 10134843450 | 33600 | 33500 | 33600 | 33500 | 455 |
| 444 | 20241129 | 113000 | 10119595000 | 33500 | 33600 | 33600 | 33500 | 427 |
| 445 | 20241129 | 112900 | 10105269900 | 33600 | 33550 | 33600 | 33550 | 372 |
| 446 | 20241129 | 112800 | 10092775900 | 33600 | 33600 | 33600 | 33550 | 44 |
| 447 | 20241129 | 112700 | 10091297600 | 33600 | 33550 | 33600 | 33550 | 317 |
| 448 | 20241129 | 112600 | 10080661600 | 33550 | 33600 | 33600 | 33550 | 178 |
| 449 | 20241129 | 112500 | 10074689650 | 33550 | 33550 | 33600 | 33550 | 66 |
| 450 | 20241129 | 112400 | 10072474600 | 33550 | 33600 | 33600 | 33550 | 137 |
| 451 | 20241129 | 112300 | 10067877050 | 33550 | 33550 | 33600 | 33550 | 554 |
| 452 | 20241129 | 112200 | 10049288850 | 33550 | 33500 | 33600 | 33500 | 616 |
| 453 | 20241129 | 112100 | 10028621500 | 33500 | 33550 | 33550 | 33500 | 278 |
| 454 | 20241129 | 112000 | 10019296350 | 33550 | 33500 | 33550 | 33500 | 106 |
| 455 | 20241129 | 111900 | 10015742150 | 33500 | 33550 | 33600 | 33500 | 1305 |
| 456 | 20241129 | 111800 | 9971962850 | 33550 | 33550 | 33550 | 33550 | 1869 |
| 457 | 20241129 | 111700 | 9909257900 | 33550 | 33600 | 33600 | 33550 | 350 |
| 458 | 20241129 | 111600 | 9897501300 | 33600 | 33550 | 33600 | 33550 | 64 |
| 459 | 20241129 | 111500 | 9895352600 | 33600 | 33550 | 33600 | 33550 | 545 |
| 460 | 20241129 | 111400 | 9877041550 | 33550 | 33600 | 33600 | 33550 | 77 |
| 461 | 20241129 | 111300 | 9874454950 | 33550 | 33650 | 33650 | 33550 | 804 |
| 462 | 20241129 | 111200 | 9847461950 | 33650 | 33650 | 33650 | 33600 | 55 |
| 463 | 20241129 | 111100 | 9845612800 | 33600 | 33650 | 33650 | 33600 | 682 |
| 464 | 20241129 | 111000 | 9822677250 | 33650 | 33600 | 33650 | 33600 | 48 |
| 465 | 20241129 | 110900 | 9821062250 | 33650 | 33650 | 33650 | 33600 | 121 |
| 466 | 20241129 | 110800 | 9816996450 | 33650 | 33600 | 33650 | 33600 | 103 |
| 467 | 20241129 | 110700 | 9813535400 | 33600 | 33700 | 33700 | 33600 | 26 |
| 468 | 20241129 | 110600 | 9812660700 | 33600 | 33600 | 33700 | 33600 | 36 |
| 469 | 20241129 | 110500 | 9811450100 | 33700 | 33550 | 33750 | 33550 | 1831 |
| 470 | 20241129 | 110400 | 9749821850 | 33550 | 33550 | 33550 | 33550 | 2 |
| 471 | 20241129 | 110300 | 9749754750 | 33550 | 33500 | 33650 | 33500 | 364 |
| 472 | 20241129 | 110200 | 9737534050 | 33500 | 33550 | 33650 | 33500 | 1129 |
| 473 | 20241129 | 110100 | 9699648200 | 33550 | 33550 | 33600 | 33500 | 3114 |
| 474 | 20241129 | 110000 | 9595269550 | 33600 | 33550 | 33600 | 33550 | 268 |
| 475 | 20241129 | 105900 | 9586272450 | 33600 | 33550 | 33600 | 33500 | 636 |
| 476 | 20241129 | 105800 | 9564936050 | 33600 | 33650 | 33650 | 33550 | 162 |
| 477 | 20241129 | 105700 | 9559498350 | 33700 | 33500 | 33700 | 33500 | 1221 |
| 478 | 20241129 | 105600 | 9518502550 | 33700 | 33500 | 33700 | 33500 | 1991 |
| 479 | 20241129 | 105500 | 9451665400 | 33550 | 33500 | 33550 | 33500 | 119 |
| 480 | 20241129 | 105400 | 9447673300 | 33600 | 33600 | 33600 | 33550 | 983 |
| 481 | 20241129 | 105300 | 9414689650 | 33600 | 33600 | 33650 | 33600 | 397 |
| 482 | 20241129 | 105200 | 9401339900 | 33650 | 33550 | 33650 | 33550 | 233 |
| 483 | 20241129 | 105100 | 9393517200 | 33550 | 33550 | 33650 | 33500 | 883 |
| 484 | 20241129 | 105000 | 9363929700 | 33550 | 33600 | 33600 | 33500 | 2287 |
| 485 | 20241129 | 104900 | 9287202000 | 33550 | 33650 | 33650 | 33550 | 2244 |
| 486 | 20241129 | 104800 | 9211792000 | 33650 | 33650 | 33650 | 33600 | 941 |
| 487 | 20241129 | 104700 | 9180161200 | 33700 | 33650 | 33700 | 33650 | 210 |
| 488 | 20241129 | 104600 | 9173092800 | 33650 | 33700 | 33700 | 33650 | 594 |
| 489 | 20241129 | 104500 | 9153104200 | 33650 | 33650 | 33700 | 33600 | 80 |
| 490 | 20241129 | 104400 | 9150411650 | 33600 | 33650 | 33700 | 33600 | 473 |
| 491 | 20241129 | 104300 | 9134507450 | 33650 | 33700 | 33700 | 33650 | 350 |
| 492 | 20241129 | 104200 | 9122728100 | 33700 | 33600 | 33700 | 33600 | 245 |
| 493 | 20241129 | 104100 | 9114491700 | 33600 | 33650 | 33650 | 33600 | 962 |
| 494 | 20241129 | 104000 | 9082135350 | 33650 | 33650 | 33700 | 33650 | 368 |
| 495 | 20241129 | 103900 | 9069742300 | 33700 | 33550 | 33700 | 33550 | 858 |
| 496 | 20241129 | 103800 | 9040851700 | 33550 | 33600 | 33600 | 33500 | 492 |
| 497 | 20241129 | 103700 | 9024360300 | 33600 | 33600 | 33600 | 33550 | 141 |
| 498 | 20241129 | 103600 | 9019627800 | 33550 | 33550 | 33900 | 33550 | 1452 |
| 499 | 20241129 | 103500 | 8970728500 | 33550 | 33500 | 33600 | 33450 | 611 |
| 500 | 20241129 | 103400 | 8950253950 | 33500 | 33500 | 33550 | 33500 | 1080 |
| 501 | 20241129 | 103300 | 8914025750 | 33500 | 33450 | 33500 | 33400 | 230 |
| 502 | 20241129 | 103200 | 8906332150 | 33450 | 33450 | 33500 | 33400 | 1267 |
| 503 | 20241129 | 103100 | 8863958350 | 33500 | 33500 | 33550 | 33500 | 1124 |
| 504 | 20241129 | 103000 | 8826304250 | 33500 | 33450 | 33550 | 33450 | 482 |
| 505 | 20241129 | 102900 | 8810157200 | 33500 | 33500 | 33550 | 33450 | 526 |
| 506 | 20241129 | 102800 | 8792536550 | 33450 | 33500 | 33500 | 33450 | 489 |
| 507 | 20241129 | 102700 | 8776161250 | 33450 | 33600 | 33600 | 33350 | 13501 |
| 508 | 20241129 | 102600 | 8324145150 | 33600 | 33650 | 33650 | 33600 | 398 |
| 509 | 20241129 | 102500 | 8310762800 | 33650 | 33600 | 33650 | 33500 | 2393 |
| 510 | 20241129 | 102400 | 8230392000 | 33600 | 33550 | 33600 | 33550 | 561 |
| 511 | 20241129 | 102300 | 8211564900 | 33500 | 33550 | 33550 | 33500 | 1167 |
| 512 | 20241129 | 102200 | 8172468650 | 33500 | 33600 | 33600 | 33500 | 928 |
| 513 | 20241129 | 102100 | 8141335600 | 33600 | 33550 | 33600 | 33500 | 1423 |
| 514 | 20241129 | 102000 | 8093596700 | 33500 | 33550 | 33600 | 33500 | 1391 |
| 515 | 20241129 | 101900 | 8046963300 | 33550 | 33600 | 33600 | 33500 | 4291 |
| 516 | 20241129 | 101800 | 7902954850 | 33600 | 33650 | 33650 | 33600 | 381 |
| 517 | 20241129 | 101700 | 7890140350 | 33650 | 33700 | 33750 | 33600 | 1578 |
| 518 | 20241129 | 101600 | 7837008300 | 33700 | 33700 | 33700 | 33650 | 594 |
| 519 | 20241129 | 101500 | 7816991800 | 33700 | 33600 | 33700 | 33550 | 275 |
| 520 | 20241129 | 101400 | 7807749000 | 33600 | 33600 | 33600 | 33550 | 561 |
| 521 | 20241129 | 101300 | 7788905400 | 33600 | 33600 | 33650 | 33600 | 378 |
| 522 | 20241129 | 101200 | 7776204050 | 33600 | 33950 | 33950 | 33550 | 1975 |
| 523 | 20241129 | 101100 | 7709779950 | 33950 | 33700 | 34000 | 33700 | 2743 |
| 524 | 20241129 | 101000 | 7617121800 | 33700 | 33750 | 33750 | 33700 | 256 |
| 525 | 20241129 | 100900 | 7608485750 | 33750 | 33700 | 33750 | 33700 | 528 |
| 526 | 20241129 | 100800 | 7590689150 | 33700 | 33600 | 33750 | 33600 | 321 |
| 527 | 20241129 | 100700 | 7579868800 | 33600 | 33550 | 33650 | 33550 | 519 |
| 528 | 20241129 | 100600 | 7562440100 | 33550 | 33550 | 33600 | 33550 | 2139 |
| 529 | 20241129 | 100500 | 7490611000 | 33550 | 33550 | 33600 | 33550 | 2657 |
| 530 | 20241129 | 100400 | 7401466300 | 33550 | 33600 | 33600 | 33550 | 1928 |
| 531 | 20241129 | 100300 | 7336733800 | 33600 | 33750 | 33750 | 33550 | 7121 |
| 532 | 20241129 | 100200 | 7097170050 | 33750 | 33750 | 33800 | 33750 | 687 |
| 533 | 20241129 | 100100 | 7073983650 | 33750 | 33850 | 33900 | 33750 | 643 |
| 534 | 20241129 | 100000 | 7052232050 | 33850 | 33800 | 33850 | 33700 | 524 |
| 535 | 20241129 | 095900 | 7034538900 | 33800 | 33750 | 33850 | 33700 | 429 |
| 536 | 20241129 | 095800 | 7020076250 | 33750 | 33750 | 33850 | 33700 | 166 |
| 537 | 20241129 | 095700 | 7014471600 | 33650 | 33700 | 33750 | 33650 | 2180 |
| 538 | 20241129 | 095600 | 6941081300 | 33700 | 33750 | 33750 | 33700 | 2747 |
| 539 | 20241129 | 095500 | 6848464250 | 33750 | 33750 | 33800 | 33700 | 341 |
| 540 | 20241129 | 095400 | 6836945200 | 33800 | 33800 | 33800 | 33700 | 1542 |
| 541 | 20241129 | 095300 | 6784899750 | 33800 | 33800 | 33850 | 33750 | 1797 |
| 542 | 20241129 | 095200 | 6724206300 | 33800 | 33900 | 33900 | 33800 | 2596 |
| 543 | 20241129 | 095100 | 6636388250 | 33900 | 33900 | 33900 | 33850 | 652 |
| 544 | 20241129 | 095000 | 6614290900 | 33850 | 33900 | 33950 | 33850 | 1416 |
| 545 | 20241129 | 094900 | 6566292450 | 34000 | 34000 | 34050 | 33900 | 2072 |
| 546 | 20241129 | 094800 | 6495917750 | 34000 | 33900 | 34000 | 33850 | 1459 |
| 547 | 20241129 | 094700 | 6446405000 | 33900 | 33850 | 33950 | 33850 | 359 |
| 548 | 20241129 | 094600 | 6434236000 | 33950 | 33900 | 33950 | 33850 | 580 |
| 549 | 20241129 | 094500 | 6414589400 | 33900 | 33900 | 34000 | 33850 | 816 |
| 550 | 20241129 | 094400 | 6386915900 | 33950 | 33750 | 33950 | 33750 | 927 |
| 551 | 20241129 | 094300 | 6355568950 | 33850 | 33850 | 33850 | 33700 | 1288 |
| 552 | 20241129 | 094200 | 6312066600 | 33850 | 33950 | 33950 | 33800 | 1304 |
| 553 | 20241129 | 094100 | 6267899400 | 33900 | 33850 | 33900 | 33800 | 382 |
| 554 | 20241129 | 094000 | 6254962000 | 33850 | 33750 | 33850 | 33650 | 1343 |
| 555 | 20241129 | 093900 | 6209619700 | 33750 | 33700 | 33750 | 33500 | 10404 |
| 556 | 20241129 | 093800 | 5859702850 | 33700 | 33850 | 33850 | 33700 | 2929 |
| 557 | 20241129 | 093700 | 5760879850 | 33800 | 33800 | 33850 | 33800 | 1916 |
| 558 | 20241129 | 093600 | 5696104200 | 33850 | 33800 | 33850 | 33800 | 1321 |
| 559 | 20241129 | 093500 | 5651435500 | 33850 | 33850 | 33850 | 33750 | 3485 |
| 560 | 20241129 | 093400 | 5533659050 | 33850 | 33850 | 33950 | 33800 | 3949 |
| 561 | 20241129 | 093300 | 5400066450 | 33850 | 34150 | 34150 | 33850 | 9226 |
| 562 | 20241129 | 093200 | 5087044800 | 34100 | 34200 | 34200 | 34100 | 1439 |
| 563 | 20241129 | 093100 | 5037933800 | 34200 | 34150 | 34250 | 34100 | 1192 |
| 564 | 20241129 | 093000 | 4997264550 | 34100 | 34300 | 34350 | 34100 | 1292 |
| 565 | 20241129 | 092900 | 4953080750 | 34300 | 34350 | 34350 | 34300 | 515 |
| 566 | 20241129 | 092800 | 4935414950 | 34350 | 34350 | 34450 | 34350 | 1515 |
| 567 | 20241129 | 092700 | 4883331750 | 34350 | 34150 | 34350 | 34150 | 629 |
| 568 | 20241129 | 092600 | 4861779800 | 34200 | 34150 | 34200 | 34100 | 186 |
| 569 | 20241129 | 092500 | 4855425400 | 34100 | 34150 | 34200 | 34100 | 1358 |
| 570 | 20241129 | 092400 | 4809069050 | 34150 | 34150 | 34200 | 34050 | 1087 |
| 571 | 20241129 | 092300 | 4771951800 | 34150 | 34000 | 34150 | 33950 | 796 |
| 572 | 20241129 | 092200 | 4744851400 | 34000 | 33950 | 34150 | 33900 | 7055 |
| 573 | 20241129 | 092100 | 4505391750 | 34000 | 34100 | 34150 | 33950 | 7285 |
| 574 | 20241129 | 092000 | 4257655200 | 34100 | 34050 | 34150 | 34050 | 1147 |
| 575 | 20241129 | 091900 | 4218554700 | 34050 | 34000 | 34100 | 34000 | 3066 |
| 576 | 20241129 | 091800 | 4114089350 | 34050 | 34050 | 34100 | 34050 | 2397 |
| 577 | 20241129 | 091700 | 4032414400 | 34050 | 34100 | 34100 | 34050 | 1348 |
| 578 | 20241129 | 091600 | 3986499200 | 34100 | 34150 | 34150 | 34000 | 4855 |
| 579 | 20241129 | 091500 | 3821172900 | 34100 | 34200 | 34200 | 34050 | 6905 |
| 580 | 20241129 | 091400 | 3585540950 | 34200 | 34250 | 34350 | 34200 | 2109 |
| 581 | 20241129 | 091300 | 3513324850 | 34250 | 34250 | 34350 | 34250 | 1616 |
| 582 | 20241129 | 091200 | 3457937050 | 34250 | 34300 | 34500 | 34250 | 6414 |
| 583 | 20241129 | 091100 | 3238001200 | 34250 | 34450 | 34450 | 34250 | 3005 |
| 584 | 20241129 | 091000 | 3134668200 | 34450 | 34150 | 34450 | 34150 | 2357 |
| 585 | 20241129 | 090900 | 3053980300 | 34150 | 34450 | 34450 | 34100 | 8719 |
| 586 | 20241129 | 090800 | 2755691000 | 34450 | 34700 | 34700 | 34350 | 4073 |
| 587 | 20241129 | 090700 | 2615157250 | 34650 | 34750 | 34800 | 34550 | 1501 |
| 588 | 20241129 | 090600 | 2563115800 | 34750 | 34300 | 34750 | 34200 | 7402 |
| 589 | 20241129 | 090500 | 2308459100 | 34300 | 34400 | 34650 | 34300 | 8762 |
| 590 | 20241129 | 090400 | 2007298400 | 34500 | 34700 | 34850 | 34400 | 9022 |
| 591 | 20241129 | 090300 | 1695192350 | 34700 | 34450 | 34700 | 34400 | 7104 |
| 592 | 20241129 | 090200 | 1450112750 | 34450 | 34850 | 34850 | 34400 | 17455 |
| 593 | 20241129 | 090100 | 846913650 | 34600 | 34450 | 34850 | 34350 | 6900 |
| 594 | 20241129 | 090000 | 608668000 | 34350 | 34500 | 34600 | 34300 | 17000 |