30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 3 | 20241129 | 182900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241129 | 182800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241129 | 182700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241129 | 182600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241129 | 182500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241129 | 182400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241129 | 182300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241129 | 182200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241129 | 182100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241129 | 182000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241129 | 181900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241129 | 181800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241129 | 181700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241129 | 181600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241129 | 181500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241129 | 181400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241129 | 181300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241129 | 181200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241129 | 181100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241129 | 181000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241129 | 180900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241129 | 180800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241129 | 180700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241129 | 180600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241129 | 180500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241129 | 180400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241129 | 180300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241129 | 180200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241129 | 180100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241129 | 180000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 33 | 20241129 | 175900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241129 | 175800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241129 | 175700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241129 | 175600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241129 | 175500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241129 | 175400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241129 | 175300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241129 | 175200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241129 | 175100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241129 | 175000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241129 | 174900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241129 | 174800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241129 | 174700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241129 | 174600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241129 | 174500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241129 | 174400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241129 | 174300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241129 | 174200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241129 | 174100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241129 | 174000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241129 | 173900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241129 | 173800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241129 | 173700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241129 | 173600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241129 | 173500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241129 | 173400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241129 | 173300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241129 | 173200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241129 | 173100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241129 | 173000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 63 | 20241129 | 172900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241129 | 172800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241129 | 172700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241129 | 172600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241129 | 172500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241129 | 172400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241129 | 172300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241129 | 172200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241129 | 172100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241129 | 172000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241129 | 171900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241129 | 171800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241129 | 171700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241129 | 171600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241129 | 171500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241129 | 171400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241129 | 171300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241129 | 171200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241129 | 171100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241129 | 171000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241129 | 170900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241129 | 170800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241129 | 170700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241129 | 170600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241129 | 170500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241129 | 170400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241129 | 170300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241129 | 170200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241129 | 170100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241129 | 170000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 93 | 20241129 | 165900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241129 | 165800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241129 | 165700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241129 | 165600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241129 | 165500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241129 | 165400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241129 | 165300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241129 | 165200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241129 | 165100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241129 | 165000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241129 | 164900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241129 | 164800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241129 | 164700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241129 | 164600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241129 | 164500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241129 | 164400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241129 | 164300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241129 | 164200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241129 | 164100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241129 | 164000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241129 | 163900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241129 | 163800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241129 | 163700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241129 | 163600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241129 | 163500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241129 | 163400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241129 | 163300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241129 | 163200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241129 | 163100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241129 | 163000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 123 | 20241129 | 162900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241129 | 162800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241129 | 162700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241129 | 162600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241129 | 162500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241129 | 162400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241129 | 162300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241129 | 162200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241129 | 162100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241129 | 162000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241129 | 161900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241129 | 161800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241129 | 161700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241129 | 161600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241129 | 161500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241129 | 161400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241129 | 161300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241129 | 161200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241129 | 161100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241129 | 161000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241129 | 160900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241129 | 160800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241129 | 160700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241129 | 160600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241129 | 160500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241129 | 160400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241129 | 160300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241129 | 160200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241129 | 160100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241129 | 160000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 14070 |
| 153 | 20241129 | 155900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241129 | 155800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241129 | 155700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241129 | 155600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241129 | 155500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241129 | 155400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241129 | 155300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241129 | 155200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241129 | 155100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241129 | 155000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241129 | 154900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241129 | 154800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241129 | 154700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241129 | 154600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241129 | 154500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241129 | 154400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241129 | 154300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241129 | 154200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241129 | 154100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241129 | 154000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241129 | 153900 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241129 | 153800 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241129 | 153700 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241129 | 153600 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241129 | 153500 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241129 | 153400 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241129 | 153300 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241129 | 153200 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241129 | 153100 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241129 | 153000 | 2466190750 | 20900 | 20900 | 20900 | 20900 | 28140 |
| 183 | 20241129 | 152900 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241129 | 152800 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241129 | 152700 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241129 | 152600 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241129 | 152500 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241129 | 152400 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241129 | 152300 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241129 | 152200 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241129 | 152100 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241129 | 152000 | 2172127750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241129 | 151900 | 2172127750 | 20900 | 20850 | 20900 | 20850 | 361 |
| 194 | 20241129 | 151800 | 2164589050 | 20850 | 20900 | 20900 | 20850 | 321 |
| 195 | 20241129 | 151700 | 2157888050 | 20850 | 20850 | 20900 | 20850 | 305 |
| 196 | 20241129 | 151600 | 2151520250 | 20850 | 20900 | 20900 | 20850 | 123 |
| 197 | 20241129 | 151500 | 2148950800 | 20850 | 20900 | 20900 | 20850 | 148 |
| 198 | 20241129 | 151400 | 2145858650 | 20850 | 20900 | 20900 | 20850 | 256 |
| 199 | 20241129 | 151300 | 2140512600 | 20850 | 20900 | 20900 | 20850 | 269 |
| 200 | 20241129 | 151200 | 2134899400 | 20900 | 20900 | 20900 | 20850 | 146 |
| 201 | 20241129 | 151100 | 2131849750 | 20900 | 20850 | 20900 | 20850 | 193 |
| 202 | 20241129 | 151000 | 2127820350 | 20850 | 20900 | 20900 | 20850 | 180 |
| 203 | 20241129 | 150900 | 2124060300 | 20900 | 20850 | 20900 | 20850 | 324 |
| 204 | 20241129 | 150800 | 2117300950 | 20900 | 20900 | 20900 | 20850 | 111 |
| 205 | 20241129 | 150700 | 2114981300 | 20900 | 20900 | 20900 | 20850 | 5062 |
| 206 | 20241129 | 150600 | 2009402850 | 20850 | 20850 | 20850 | 20850 | 147 |
| 207 | 20241129 | 150500 | 2006337900 | 20850 | 20850 | 20850 | 20850 | 5 |
| 208 | 20241129 | 150400 | 2006233650 | 20900 | 20900 | 20900 | 20850 | 62 |
| 209 | 20241129 | 150300 | 2004938250 | 20900 | 20850 | 20900 | 20850 | 21 |
| 210 | 20241129 | 150200 | 2004500150 | 20900 | 20850 | 20900 | 20850 | 144 |
| 211 | 20241129 | 150100 | 2001491500 | 20850 | 20850 | 20850 | 20850 | 6 |
| 212 | 20241129 | 150000 | 2001366400 | 20850 | 20850 | 20850 | 20850 | 9 |
| 213 | 20241129 | 145900 | 2001178750 | 20850 | 20850 | 20900 | 20850 | 55 |
| 214 | 20241129 | 145800 | 2000031750 | 20850 | 20850 | 20900 | 20850 | 37 |
| 215 | 20241129 | 145700 | 1999258850 | 20850 | 20900 | 20900 | 20850 | 170 |
| 216 | 20241129 | 145600 | 1995714300 | 20850 | 20900 | 20900 | 20850 | 1327 |
| 217 | 20241129 | 145500 | 1968046150 | 20850 | 20850 | 20900 | 20850 | 77 |
| 218 | 20241129 | 145400 | 1966437150 | 20850 | 20900 | 20900 | 20850 | 139 |
| 219 | 20241129 | 145300 | 1963537500 | 20850 | 20900 | 20900 | 20850 | 105 |
| 220 | 20241129 | 145200 | 1961343350 | 20900 | 20950 | 20950 | 20900 | 275 |
| 221 | 20241129 | 145100 | 1955594750 | 20950 | 20900 | 20950 | 20900 | 15 |
| 222 | 20241129 | 145000 | 1955281200 | 20900 | 20900 | 20950 | 20900 | 26 |
| 223 | 20241129 | 144900 | 1954737700 | 20950 | 20950 | 20950 | 20900 | 1540 |
| 224 | 20241129 | 144800 | 1922550100 | 20900 | 20900 | 20950 | 20900 | 11 |
| 225 | 20241129 | 144700 | 1922320100 | 20900 | 20900 | 20900 | 20900 | 573 |
| 226 | 20241129 | 144600 | 1910344400 | 20900 | 20900 | 20950 | 20900 | 30 |
| 227 | 20241129 | 144500 | 1909716650 | 20950 | 20950 | 20950 | 20900 | 1342 |
| 228 | 20241129 | 144400 | 1881662900 | 20900 | 20900 | 20950 | 20900 | 59 |
| 229 | 20241129 | 144300 | 1880429750 | 20900 | 20950 | 20950 | 20900 | 26 |
| 230 | 20241129 | 144200 | 1879885350 | 20950 | 20950 | 20950 | 20900 | 432 |
| 231 | 20241129 | 144100 | 1870854200 | 20900 | 20950 | 20950 | 20900 | 34 |
| 232 | 20241129 | 144000 | 1870142300 | 20950 | 20900 | 20950 | 20900 | 26 |
| 233 | 20241129 | 143900 | 1869598150 | 20900 | 20900 | 20900 | 20900 | 10 |
| 234 | 20241129 | 143800 | 1869389150 | 20950 | 20950 | 20950 | 20900 | 42 |
| 235 | 20241129 | 143700 | 1868510200 | 20950 | 20950 | 20950 | 20900 | 688 |
| 236 | 20241129 | 143600 | 1854127550 | 20900 | 20900 | 20900 | 20900 | 6 |
| 237 | 20241129 | 143500 | 1854002150 | 20900 | 20900 | 20900 | 20900 | 8 |
| 238 | 20241129 | 143400 | 1853834950 | 20950 | 20950 | 20950 | 20900 | 153 |
| 239 | 20241129 | 143300 | 1850630100 | 20950 | 20900 | 20950 | 20900 | 7 |
| 240 | 20241129 | 143200 | 1850483750 | 20900 | 20900 | 20950 | 20900 | 28 |
| 241 | 20241129 | 143100 | 1849897550 | 20900 | 20950 | 20950 | 20900 | 97 |
| 242 | 20241129 | 143000 | 1847865850 | 20950 | 20900 | 20950 | 20900 | 31 |
| 243 | 20241129 | 142900 | 1847216650 | 20900 | 20950 | 20950 | 20900 | 11 |
| 244 | 20241129 | 142800 | 1846986450 | 20900 | 20900 | 20950 | 20900 | 37 |
| 245 | 20241129 | 142700 | 1846211650 | 20900 | 20950 | 20950 | 20900 | 13 |
| 246 | 20241129 | 142600 | 1845939450 | 20950 | 20950 | 20950 | 20900 | 41 |
| 247 | 20241129 | 142500 | 1845080750 | 20950 | 20950 | 20950 | 20900 | 29 |
| 248 | 20241129 | 142400 | 1844473500 | 20900 | 20950 | 20950 | 20900 | 13 |
| 249 | 20241129 | 142300 | 1844201250 | 20950 | 20950 | 20950 | 20900 | 39 |
| 250 | 20241129 | 142200 | 1843384450 | 20900 | 20900 | 20900 | 20900 | 6 |
| 251 | 20241129 | 142100 | 1843259050 | 20900 | 20900 | 20900 | 20900 | 103 |
| 252 | 20241129 | 142000 | 1841106350 | 20950 | 20950 | 20950 | 20950 | 262 |
| 253 | 20241129 | 141900 | 1835617450 | 20950 | 20950 | 20950 | 20900 | 516 |
| 254 | 20241129 | 141800 | 1824807500 | 20950 | 20900 | 20950 | 20900 | 54 |
| 255 | 20241129 | 141700 | 1823676450 | 20900 | 20950 | 20950 | 20900 | 53 |
| 256 | 20241129 | 141600 | 1822566300 | 20900 | 20950 | 20950 | 20900 | 7 |
| 257 | 20241129 | 141500 | 1822419900 | 20900 | 20900 | 20900 | 20900 | 9 |
| 258 | 20241129 | 141400 | 1822231800 | 20950 | 20950 | 21000 | 20950 | 624 |
| 259 | 20241129 | 141300 | 1809158950 | 20950 | 21000 | 21000 | 20950 | 25 |
| 260 | 20241129 | 141200 | 1808634200 | 21000 | 20950 | 21000 | 20950 | 472 |
| 261 | 20241129 | 141100 | 1798745650 | 20950 | 20950 | 20950 | 20950 | 2 |
| 262 | 20241129 | 141000 | 1798703750 | 20950 | 20950 | 20950 | 20950 | 56 |
| 263 | 20241129 | 140900 | 1797530550 | 20950 | 20950 | 20950 | 20950 | 18 |
| 264 | 20241129 | 140800 | 1797153450 | 21000 | 20950 | 21000 | 20950 | 1641 |
| 265 | 20241129 | 140700 | 1762774450 | 20950 | 21000 | 21000 | 20950 | 909 |
| 266 | 20241129 | 140600 | 1743728650 | 20950 | 20950 | 20950 | 20950 | 6 |
| 267 | 20241129 | 140500 | 1743602950 | 20950 | 20950 | 21000 | 20950 | 54 |
| 268 | 20241129 | 140400 | 1742469200 | 21000 | 21000 | 21000 | 20950 | 102 |
| 269 | 20241129 | 140300 | 1740329700 | 20950 | 20950 | 20950 | 20950 | 6 |
| 270 | 20241129 | 140200 | 1740204000 | 20950 | 20950 | 21000 | 20950 | 537 |
| 271 | 20241129 | 140100 | 1728952300 | 20950 | 21000 | 21000 | 20950 | 13 |
| 272 | 20241129 | 140000 | 1728679800 | 20950 | 20950 | 21000 | 20950 | 116 |
| 273 | 20241129 | 135900 | 1726244050 | 21000 | 20950 | 21000 | 20950 | 7 |
| 274 | 20241129 | 135800 | 1726097350 | 20950 | 21000 | 21000 | 20950 | 27 |
| 275 | 20241129 | 135700 | 1725530450 | 20950 | 21000 | 21000 | 20950 | 16 |
| 276 | 20241129 | 135600 | 1725195050 | 20950 | 20950 | 21000 | 20950 | 13 |
| 277 | 20241129 | 135500 | 1724922350 | 21000 | 20950 | 21000 | 20950 | 69 |
| 278 | 20241129 | 135400 | 1723473550 | 21000 | 21000 | 21000 | 20950 | 9 |
| 279 | 20241129 | 135300 | 1723284850 | 20950 | 21000 | 21000 | 20950 | 36 |
| 280 | 20241129 | 135200 | 1722529100 | 21000 | 21000 | 21000 | 20950 | 27 |
| 281 | 20241129 | 135100 | 1721962200 | 21000 | 20950 | 21000 | 20950 | 54 |
| 282 | 20241129 | 135000 | 1720829500 | 21000 | 20950 | 21000 | 20950 | 62 |
| 283 | 20241129 | 134900 | 1719530200 | 21000 | 21000 | 21000 | 20950 | 27 |
| 284 | 20241129 | 134800 | 1718963350 | 20950 | 20950 | 21000 | 20950 | 586 |
| 285 | 20241129 | 134700 | 1706682600 | 21000 | 21000 | 21000 | 20950 | 9 |
| 286 | 20241129 | 134600 | 1706493850 | 21000 | 21000 | 21000 | 20950 | 137 |
| 287 | 20241129 | 134500 | 1703617000 | 20950 | 20950 | 20950 | 20950 | 5 |
| 288 | 20241129 | 134400 | 1703512250 | 20950 | 20950 | 20950 | 20950 | 8 |
| 289 | 20241129 | 134300 | 1703344650 | 20950 | 21000 | 21000 | 20950 | 64 |
| 290 | 20241129 | 134200 | 1702001250 | 21000 | 21000 | 21000 | 20950 | 48 |
| 291 | 20241129 | 134100 | 1700993350 | 21000 | 20950 | 21000 | 20950 | 115 |
| 292 | 20241129 | 134000 | 1698584050 | 20950 | 20950 | 21000 | 20950 | 57 |
| 293 | 20241129 | 133900 | 1697388600 | 20950 | 20950 | 21000 | 20950 | 32 |
| 294 | 20241129 | 133800 | 1696716950 | 20950 | 20950 | 20950 | 20950 | 2 |
| 295 | 20241129 | 133700 | 1696675050 | 20950 | 20950 | 21000 | 20950 | 117 |
| 296 | 20241129 | 133600 | 1694220650 | 21000 | 21000 | 21000 | 20950 | 6 |
| 297 | 20241129 | 133500 | 1694094800 | 20950 | 21000 | 21000 | 20950 | 18 |
| 298 | 20241129 | 133400 | 1693716900 | 21000 | 21000 | 21000 | 20950 | 685 |
| 299 | 20241129 | 133300 | 1679332000 | 21000 | 21000 | 21000 | 20950 | 23 |
| 300 | 20241129 | 133200 | 1678849150 | 21000 | 21000 | 21000 | 21000 | 3 |
| 301 | 20241129 | 133100 | 1678786150 | 21000 | 21000 | 21000 | 21000 | 165 |
| 302 | 20241129 | 133000 | 1675321150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 303 | 20241129 | 132900 | 1675321150 | 20950 | 20950 | 21000 | 20900 | 1919 |
| 304 | 20241129 | 132800 | 1635112550 | 20950 | 20950 | 20950 | 20900 | 52 |
| 305 | 20241129 | 132700 | 1634023300 | 20900 | 20900 | 20900 | 20900 | 12 |
| 306 | 20241129 | 132600 | 1633772500 | 20900 | 20900 | 20950 | 20900 | 59 |
| 307 | 20241129 | 132500 | 1632536700 | 20950 | 20950 | 20950 | 20900 | 18 |
| 308 | 20241129 | 132400 | 1632159700 | 20950 | 20950 | 20950 | 20900 | 5 |
| 309 | 20241129 | 132300 | 1632055050 | 20900 | 20900 | 20950 | 20900 | 5 |
| 310 | 20241129 | 132200 | 1631950500 | 20900 | 20950 | 20950 | 20900 | 16 |
| 311 | 20241129 | 132100 | 1631615500 | 20900 | 20950 | 20950 | 20900 | 15 |
| 312 | 20241129 | 132000 | 1631301850 | 20900 | 20950 | 20950 | 20900 | 30 |
| 313 | 20241129 | 131900 | 1630674800 | 20950 | 20900 | 20950 | 20900 | 12 |
| 314 | 20241129 | 131800 | 1630423500 | 20900 | 20950 | 20950 | 20900 | 4 |
| 315 | 20241129 | 131700 | 1630339850 | 20950 | 20900 | 20950 | 20900 | 3 |
| 316 | 20241129 | 131600 | 1630277100 | 20900 | 20950 | 20950 | 20900 | 63 |
| 317 | 20241129 | 131500 | 1628957350 | 20900 | 20900 | 20950 | 20900 | 12 |
| 318 | 20241129 | 131400 | 1628706500 | 20900 | 20900 | 20950 | 20900 | 7 |
| 319 | 20241129 | 131300 | 1628560050 | 20950 | 20900 | 20950 | 20900 | 38 |
| 320 | 20241129 | 131200 | 1627764100 | 20900 | 20950 | 20950 | 20900 | 25 |
| 321 | 20241129 | 131100 | 1627240450 | 20900 | 20900 | 20900 | 20900 | 2 |
| 322 | 20241129 | 131000 | 1627198650 | 20950 | 20950 | 20950 | 20900 | 6 |
| 323 | 20241129 | 130900 | 1627073050 | 20900 | 20900 | 20900 | 20900 | 3 |
| 324 | 20241129 | 130800 | 1627010350 | 20900 | 20900 | 20950 | 20900 | 28 |
| 325 | 20241129 | 130700 | 1626423950 | 20950 | 20950 | 20950 | 20900 | 460 |
| 326 | 20241129 | 130600 | 1616787100 | 20900 | 20950 | 20950 | 20900 | 7 |
| 327 | 20241129 | 130500 | 1616640550 | 20900 | 20950 | 20950 | 20900 | 3 |
| 328 | 20241129 | 130400 | 1616577800 | 20900 | 20950 | 20950 | 20900 | 15 |
| 329 | 20241129 | 130300 | 1616263700 | 20900 | 20950 | 20950 | 20900 | 27 |
| 330 | 20241129 | 130200 | 1615698150 | 20900 | 20900 | 20950 | 20900 | 6 |
| 331 | 20241129 | 130100 | 1615572700 | 20950 | 20900 | 20950 | 20900 | 51 |
| 332 | 20241129 | 130000 | 1614504350 | 20950 | 20950 | 20950 | 20900 | 113 |
| 333 | 20241129 | 125900 | 1612137600 | 20900 | 20900 | 20950 | 20900 | 39 |
| 334 | 20241129 | 125800 | 1611321250 | 20900 | 20900 | 20950 | 20900 | 36 |
| 335 | 20241129 | 125700 | 1610567850 | 20900 | 20950 | 20950 | 20900 | 45 |
| 336 | 20241129 | 125600 | 1609626000 | 20900 | 20900 | 20950 | 20900 | 23 |
| 337 | 20241129 | 125500 | 1609145250 | 20900 | 20900 | 20950 | 20900 | 69 |
| 338 | 20241129 | 125400 | 1607702000 | 20900 | 20950 | 20950 | 20900 | 25 |
| 339 | 20241129 | 125300 | 1607179000 | 20950 | 20900 | 20950 | 20900 | 36 |
| 340 | 20241129 | 125200 | 1606425500 | 20900 | 20900 | 20950 | 20900 | 58 |
| 341 | 20241129 | 125100 | 1605211100 | 20900 | 20900 | 20900 | 20900 | 14 |
| 342 | 20241129 | 125000 | 1604918500 | 20900 | 20900 | 20900 | 20900 | 13 |
| 343 | 20241129 | 124900 | 1604646800 | 20900 | 20900 | 20950 | 20900 | 16 |
| 344 | 20241129 | 124800 | 1604312350 | 20950 | 20900 | 20950 | 20900 | 38 |
| 345 | 20241129 | 124700 | 1603518050 | 20900 | 20950 | 20950 | 20900 | 37 |
| 346 | 20241129 | 124600 | 1602743650 | 20900 | 20900 | 20900 | 20850 | 246 |
| 347 | 20241129 | 124500 | 1597603850 | 20900 | 20900 | 20950 | 20900 | 22 |
| 348 | 20241129 | 124400 | 1597144000 | 20900 | 20900 | 20950 | 20900 | 35 |
| 349 | 20241129 | 124300 | 1596412350 | 20900 | 20900 | 20900 | 20900 | 55 |
| 350 | 20241129 | 124200 | 1595262850 | 20900 | 20900 | 20900 | 20900 | 92 |
| 351 | 20241129 | 124100 | 1593340050 | 20950 | 20900 | 20950 | 20900 | 5 |
| 352 | 20241129 | 124000 | 1593235450 | 20900 | 20900 | 20900 | 20900 | 214 |
| 353 | 20241129 | 123900 | 1588762850 | 20900 | 20950 | 20950 | 20900 | 1836 |
| 354 | 20241129 | 123800 | 1550390350 | 20900 | 20950 | 20950 | 20900 | 18 |
| 355 | 20241129 | 123700 | 1550014100 | 20900 | 20900 | 20950 | 20900 | 80 |
| 356 | 20241129 | 123600 | 1548338850 | 20900 | 20900 | 20900 | 20900 | 15 |
| 357 | 20241129 | 123500 | 1548025350 | 20900 | 20900 | 20900 | 20900 | 2 |
| 358 | 20241129 | 123400 | 1547983550 | 20900 | 20950 | 20950 | 20900 | 92 |
| 359 | 20241129 | 123300 | 1546056850 | 20950 | 20900 | 20950 | 20900 | 28 |
| 360 | 20241129 | 123200 | 1545470400 | 20900 | 20950 | 20950 | 20900 | 229 |
| 361 | 20241129 | 123100 | 1540683100 | 20950 | 20950 | 20950 | 20950 | 24 |
| 362 | 20241129 | 123000 | 1540180300 | 20950 | 20900 | 20950 | 20900 | 101 |
| 363 | 20241129 | 122900 | 1538068150 | 20900 | 20900 | 20950 | 20900 | 23 |
| 364 | 20241129 | 122800 | 1537587050 | 20900 | 20850 | 20900 | 20850 | 696 |
| 365 | 20241129 | 122700 | 1523041000 | 20850 | 20900 | 20900 | 20850 | 195 |
| 366 | 20241129 | 122600 | 1518965600 | 20850 | 20850 | 20900 | 20850 | 18 |
| 367 | 20241129 | 122500 | 1518590100 | 20850 | 20850 | 20900 | 20850 | 47 |
| 368 | 20241129 | 122400 | 1517608600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 369 | 20241129 | 122300 | 1517566900 | 20850 | 20850 | 20900 | 20850 | 17 |
| 370 | 20241129 | 122200 | 1517212350 | 20850 | 20900 | 20900 | 20850 | 35 |
| 371 | 20241129 | 122100 | 1516482500 | 20850 | 20900 | 20900 | 20850 | 15 |
| 372 | 20241129 | 122000 | 1516169700 | 20850 | 20850 | 20900 | 20850 | 22 |
| 373 | 20241129 | 121900 | 1515710750 | 20850 | 20850 | 20900 | 20850 | 22 |
| 374 | 20241129 | 121800 | 1515251700 | 20900 | 20850 | 20900 | 20850 | 4 |
| 375 | 20241129 | 121700 | 1515168250 | 20900 | 20850 | 20900 | 20850 | 76 |
| 376 | 20241129 | 121600 | 1513579950 | 20850 | 20850 | 20900 | 20850 | 13 |
| 377 | 20241129 | 121500 | 1513308850 | 20850 | 20900 | 20900 | 20850 | 2899 |
| 378 | 20241129 | 121400 | 1452864650 | 20900 | 20900 | 20900 | 20900 | 547 |
| 379 | 20241129 | 121300 | 1441432350 | 20900 | 20900 | 20900 | 20850 | 192 |
| 380 | 20241129 | 121200 | 1437420400 | 20900 | 20850 | 20900 | 20850 | 5 |
| 381 | 20241129 | 121100 | 1437316000 | 20850 | 20850 | 20900 | 20850 | 116 |
| 382 | 20241129 | 121000 | 1434897300 | 20850 | 20900 | 20900 | 20850 | 55 |
| 383 | 20241129 | 120900 | 1433748500 | 20900 | 20850 | 20900 | 20850 | 33 |
| 384 | 20241129 | 120800 | 1433060350 | 20900 | 20900 | 20900 | 20850 | 5 |
| 385 | 20241129 | 120700 | 1432955950 | 20850 | 20850 | 20900 | 20850 | 16 |
| 386 | 20241129 | 120600 | 1432621800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 387 | 20241129 | 120500 | 1432580100 | 20900 | 20900 | 20900 | 20900 | 4 |
| 388 | 20241129 | 120400 | 1432496500 | 20900 | 20850 | 20900 | 20850 | 15 |
| 389 | 20241129 | 120300 | 1432183100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 390 | 20241129 | 120200 | 1432183100 | 20850 | 20900 | 20900 | 20850 | 12 |
| 391 | 20241129 | 120100 | 1431932400 | 20900 | 20950 | 20950 | 20900 | 67 |
| 392 | 20241129 | 120000 | 1430532050 | 20900 | 20900 | 20900 | 20850 | 1007 |
| 393 | 20241129 | 115900 | 1409485900 | 20900 | 20850 | 20900 | 20850 | 24 |
| 394 | 20241129 | 115800 | 1408984950 | 20900 | 20850 | 20900 | 20850 | 42 |
| 395 | 20241129 | 115700 | 1408107850 | 20850 | 20850 | 20850 | 20850 | 43 |
| 396 | 20241129 | 115600 | 1407211300 | 20850 | 20850 | 20850 | 20850 | 2 |
| 397 | 20241129 | 115500 | 1407169600 | 20900 | 20850 | 20900 | 20850 | 86 |
| 398 | 20241129 | 115400 | 1405372450 | 20850 | 20850 | 20900 | 20850 | 15 |
| 399 | 20241129 | 115300 | 1405059600 | 20850 | 20850 | 20850 | 20850 | 52 |
| 400 | 20241129 | 115200 | 1403975400 | 20900 | 20850 | 20900 | 20850 | 69 |
| 401 | 20241129 | 115100 | 1402535850 | 20850 | 20850 | 20850 | 20850 | 13 |
| 402 | 20241129 | 115000 | 1402264800 | 20900 | 20900 | 20900 | 20850 | 18 |
| 403 | 20241129 | 114900 | 1401889300 | 20850 | 20850 | 20900 | 20850 | 124 |
| 404 | 20241129 | 114800 | 1399303350 | 20850 | 20850 | 20850 | 20850 | 2 |
| 405 | 20241129 | 114700 | 1399261650 | 20850 | 20900 | 20900 | 20850 | 18 |
| 406 | 20241129 | 114600 | 1398886150 | 20900 | 20900 | 20900 | 20850 | 27 |
| 407 | 20241129 | 114500 | 1398322500 | 20850 | 20850 | 20900 | 20850 | 4 |
| 408 | 20241129 | 114400 | 1398239050 | 20850 | 20850 | 20850 | 20850 | 3 |
| 409 | 20241129 | 114300 | 1398176500 | 20850 | 20900 | 20900 | 20850 | 14 |
| 410 | 20241129 | 114200 | 1397884550 | 20850 | 20850 | 20900 | 20850 | 324 |
| 411 | 20241129 | 114100 | 1391113200 | 20850 | 20900 | 20900 | 20850 | 214 |
| 412 | 20241129 | 114000 | 1386651250 | 20850 | 20900 | 20900 | 20850 | 11 |
| 413 | 20241129 | 113900 | 1386421450 | 20900 | 20850 | 20900 | 20850 | 41 |
| 414 | 20241129 | 113800 | 1385566500 | 20850 | 20900 | 20900 | 20850 | 24 |
| 415 | 20241129 | 113700 | 1385065000 | 20850 | 20900 | 20900 | 20850 | 3 |
| 416 | 20241129 | 113600 | 1385002400 | 20850 | 20850 | 20900 | 20850 | 10 |
| 417 | 20241129 | 113500 | 1384793800 | 20850 | 20850 | 20850 | 20850 | 6 |
| 418 | 20241129 | 113400 | 1384668700 | 20900 | 20900 | 20900 | 20850 | 85 |
| 419 | 20241129 | 113300 | 1382892350 | 20900 | 20850 | 20900 | 20850 | 3 |
| 420 | 20241129 | 113200 | 1382829750 | 20850 | 20850 | 20950 | 20850 | 89 |
| 421 | 20241129 | 113100 | 1380970250 | 20900 | 20950 | 20950 | 20900 | 1151 |
| 422 | 20241129 | 113000 | 1356914300 | 20900 | 20900 | 20950 | 20900 | 85 |
| 423 | 20241129 | 112900 | 1355134350 | 20900 | 20900 | 20950 | 20900 | 328 |
| 424 | 20241129 | 112800 | 1348275600 | 20950 | 20900 | 20950 | 20900 | 62 |
| 425 | 20241129 | 112700 | 1346977350 | 20900 | 20900 | 20900 | 20900 | 13 |
| 426 | 20241129 | 112600 | 1346705650 | 20950 | 20900 | 20950 | 20900 | 26 |
| 427 | 20241129 | 112500 | 1346161700 | 20900 | 20900 | 20950 | 20900 | 36 |
| 428 | 20241129 | 112400 | 1345408150 | 20900 | 20950 | 20950 | 20900 | 27 |
| 429 | 20241129 | 112300 | 1344842750 | 20900 | 20900 | 20900 | 20900 | 89 |
| 430 | 20241129 | 112200 | 1342982650 | 20900 | 20900 | 20900 | 20900 | 114 |
| 431 | 20241129 | 112100 | 1340600050 | 20950 | 20900 | 20950 | 20900 | 17 |
| 432 | 20241129 | 112000 | 1340244600 | 20900 | 20900 | 20900 | 20900 | 3 |
| 433 | 20241129 | 111900 | 1340181900 | 20900 | 20900 | 20900 | 20900 | 3 |
| 434 | 20241129 | 111800 | 1340119200 | 20900 | 20900 | 20950 | 20900 | 10 |
| 435 | 20241129 | 111700 | 1339910100 | 20900 | 20900 | 20900 | 20900 | 14 |
| 436 | 20241129 | 111600 | 1339617500 | 20900 | 20950 | 20950 | 20900 | 1062 |
| 437 | 20241129 | 111500 | 1317421400 | 20900 | 20900 | 20900 | 20900 | 138 |
| 438 | 20241129 | 111400 | 1314537200 | 20900 | 20900 | 20950 | 20900 | 24 |
| 439 | 20241129 | 111300 | 1314035450 | 20900 | 20950 | 20950 | 20900 | 15 |
| 440 | 20241129 | 111200 | 1313721900 | 20900 | 20950 | 20950 | 20900 | 16 |
| 441 | 20241129 | 111100 | 1313387450 | 20900 | 20950 | 20950 | 20900 | 126 |
| 442 | 20241129 | 111000 | 1310753450 | 20950 | 20900 | 20950 | 20900 | 1440 |
| 443 | 20241129 | 110900 | 1280657350 | 20900 | 20900 | 20900 | 20900 | 346 |
| 444 | 20241129 | 110800 | 1273425950 | 20900 | 20900 | 20950 | 20900 | 33 |
| 445 | 20241129 | 110700 | 1272735550 | 20900 | 20950 | 20950 | 20900 | 16 |
| 446 | 20241129 | 110600 | 1272401050 | 20900 | 20900 | 20900 | 20900 | 17 |
| 447 | 20241129 | 110500 | 1272045750 | 20950 | 20950 | 20950 | 20900 | 15 |
| 448 | 20241129 | 110400 | 1271732150 | 20900 | 20900 | 20900 | 20900 | 23 |
| 449 | 20241129 | 110300 | 1271251450 | 20900 | 20950 | 20950 | 20900 | 114 |
| 450 | 20241129 | 110200 | 1268868750 | 20950 | 20950 | 20950 | 20900 | 120 |
| 451 | 20241129 | 110100 | 1266359100 | 20950 | 20900 | 20950 | 20900 | 12 |
| 452 | 20241129 | 110000 | 1266108250 | 20900 | 20900 | 20900 | 20900 | 1329 |
| 453 | 20241129 | 105900 | 1238332150 | 20950 | 20900 | 20950 | 20900 | 23 |
| 454 | 20241129 | 105800 | 1237851350 | 20900 | 20950 | 20950 | 20900 | 133 |
| 455 | 20241129 | 105700 | 1235071600 | 20900 | 20900 | 20900 | 20900 | 17 |
| 456 | 20241129 | 105600 | 1234716300 | 20900 | 20950 | 20950 | 20900 | 32 |
| 457 | 20241129 | 105500 | 1234046500 | 20950 | 20900 | 20950 | 20900 | 64 |
| 458 | 20241129 | 105400 | 1232706300 | 20950 | 20950 | 20950 | 20950 | 30 |
| 459 | 20241129 | 105300 | 1232077800 | 20900 | 20950 | 20950 | 20900 | 24 |
| 460 | 20241129 | 105200 | 1231575550 | 20950 | 20950 | 20950 | 20950 | 2 |
| 461 | 20241129 | 105100 | 1231533650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 462 | 20241129 | 105000 | 1231533650 | 20950 | 20950 | 20950 | 20950 | 27 |
| 463 | 20241129 | 104900 | 1230968000 | 20950 | 20950 | 20950 | 20950 | 2 |
| 464 | 20241129 | 104800 | 1230926100 | 20900 | 20900 | 20900 | 20900 | 1092 |
| 465 | 20241129 | 104700 | 1208103300 | 20950 | 20950 | 20950 | 20900 | 40 |
| 466 | 20241129 | 104600 | 1207265700 | 20900 | 20900 | 20900 | 20900 | 31 |
| 467 | 20241129 | 104500 | 1206617800 | 20900 | 20950 | 20950 | 20900 | 39 |
| 468 | 20241129 | 104400 | 1205801050 | 20950 | 20900 | 20950 | 20900 | 540 |
| 469 | 20241129 | 104300 | 1194514000 | 20900 | 20900 | 20900 | 20900 | 424 |
| 470 | 20241129 | 104200 | 1185652400 | 20900 | 20900 | 20950 | 20900 | 1090 |
| 471 | 20241129 | 104100 | 1162869900 | 20900 | 20900 | 20950 | 20900 | 21 |
| 472 | 20241129 | 104000 | 1162430400 | 20900 | 20950 | 20950 | 20900 | 6 |
| 473 | 20241129 | 103900 | 1162304900 | 20950 | 20950 | 20950 | 20950 | 1 |
| 474 | 20241129 | 103800 | 1162283950 | 20900 | 20900 | 20950 | 20900 | 525 |
| 475 | 20241129 | 103700 | 1151310800 | 20900 | 20900 | 20950 | 20900 | 9 |
| 476 | 20241129 | 103600 | 1151122650 | 20900 | 20900 | 20950 | 20900 | 59 |
| 477 | 20241129 | 103500 | 1149889500 | 20950 | 20900 | 20950 | 20850 | 1289 |
| 478 | 20241129 | 103400 | 1122948950 | 20900 | 20900 | 20900 | 20900 | 13 |
| 479 | 20241129 | 103300 | 1122677250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 480 | 20241129 | 103200 | 1122677250 | 20850 | 20850 | 20900 | 20850 | 98 |
| 481 | 20241129 | 103100 | 1120633900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 482 | 20241129 | 103000 | 1120633900 | 20900 | 20850 | 20900 | 20850 | 114 |
| 483 | 20241129 | 102900 | 1118256900 | 20850 | 20900 | 20900 | 20850 | 152 |
| 484 | 20241129 | 102800 | 1115087650 | 20850 | 20850 | 20850 | 20850 | 2 |
| 485 | 20241129 | 102700 | 1115045950 | 20850 | 20900 | 20900 | 20850 | 4 |
| 486 | 20241129 | 102600 | 1114962450 | 20900 | 20900 | 20900 | 20850 | 472 |
| 487 | 20241129 | 102500 | 1105119800 | 20900 | 20850 | 20900 | 20700 | 4438 |
| 488 | 20241129 | 102400 | 1013051100 | 20850 | 20900 | 20900 | 20850 | 77 |
| 489 | 20241129 | 102300 | 1011445350 | 20900 | 20800 | 20900 | 20750 | 108 |
| 490 | 20241129 | 102200 | 1009200650 | 20800 | 20850 | 20850 | 20750 | 1776 |
| 491 | 20241129 | 102100 | 972248650 | 20850 | 20850 | 20850 | 20850 | 3 |
| 492 | 20241129 | 102000 | 972186100 | 20850 | 20850 | 20850 | 20850 | 117 |
| 493 | 20241129 | 101900 | 969746650 | 20850 | 20850 | 20850 | 20850 | 11 |
| 494 | 20241129 | 101800 | 969517300 | 20850 | 20850 | 20850 | 20850 | 135 |
| 495 | 20241129 | 101700 | 966702550 | 20850 | 20800 | 20850 | 20800 | 112 |
| 496 | 20241129 | 101600 | 964372400 | 20850 | 20850 | 20900 | 20850 | 190 |
| 497 | 20241129 | 101500 | 960410750 | 20850 | 20900 | 20900 | 20850 | 291 |
| 498 | 20241129 | 101400 | 954343300 | 20850 | 20900 | 20900 | 20850 | 707 |
| 499 | 20241129 | 101300 | 939588450 | 20850 | 20800 | 20850 | 20800 | 1011 |
| 500 | 20241129 | 101200 | 918509200 | 20800 | 20850 | 20850 | 20800 | 32 |
| 501 | 20241129 | 101100 | 917843500 | 20800 | 20800 | 20850 | 20800 | 304 |
| 502 | 20241129 | 101000 | 911520250 | 20850 | 20850 | 20850 | 20800 | 217 |
| 503 | 20241129 | 100900 | 906996100 | 20850 | 20850 | 20850 | 20850 | 17 |
| 504 | 20241129 | 100800 | 906641650 | 20800 | 20800 | 20850 | 20800 | 225 |
| 505 | 20241129 | 100700 | 901961600 | 20800 | 20800 | 20850 | 20800 | 384 |
| 506 | 20241129 | 100600 | 893974350 | 20800 | 20700 | 20800 | 20700 | 2402 |
| 507 | 20241129 | 100500 | 844096850 | 20700 | 20800 | 20800 | 20700 | 3102 |
| 508 | 20241129 | 100400 | 779885250 | 20800 | 20800 | 20800 | 20700 | 8048 |
| 509 | 20241129 | 100300 | 613023950 | 20800 | 20850 | 20850 | 20800 | 155 |
| 510 | 20241129 | 100200 | 609799700 | 20800 | 20800 | 20800 | 20800 | 69 |
| 511 | 20241129 | 100100 | 608364500 | 20800 | 20900 | 20900 | 20800 | 373 |
| 512 | 20241129 | 100000 | 600594450 | 20900 | 20850 | 20900 | 20850 | 11 |
| 513 | 20241129 | 095900 | 600365050 | 20850 | 20850 | 20850 | 20850 | 149 |
| 514 | 20241129 | 095800 | 597258400 | 20850 | 20850 | 20850 | 20800 | 793 |
| 515 | 20241129 | 095700 | 580759100 | 20850 | 20800 | 20850 | 20800 | 50 |
| 516 | 20241129 | 095600 | 579719050 | 20800 | 20800 | 20850 | 20800 | 599 |
| 517 | 20241129 | 095500 | 567232000 | 20800 | 20850 | 20850 | 20800 | 63 |
| 518 | 20241129 | 095400 | 565919050 | 20850 | 20850 | 20850 | 20800 | 31 |
| 519 | 20241129 | 095300 | 565273450 | 20850 | 20850 | 20850 | 20800 | 52 |
| 520 | 20241129 | 095200 | 564190000 | 20850 | 20800 | 20850 | 20800 | 569 |
| 521 | 20241129 | 095100 | 552354650 | 20800 | 20900 | 20900 | 20800 | 738 |
| 522 | 20241129 | 095000 | 536967350 | 20900 | 20850 | 20900 | 20850 | 78 |
| 523 | 20241129 | 094900 | 535341000 | 20900 | 20900 | 20900 | 20850 | 136 |
| 524 | 20241129 | 094800 | 532499600 | 20850 | 20850 | 20850 | 20850 | 2250 |
| 525 | 20241129 | 094700 | 485587100 | 20850 | 20850 | 20900 | 20850 | 4360 |
| 526 | 20241129 | 094600 | 394681000 | 20900 | 20900 | 20900 | 20900 | 40 |
| 527 | 20241129 | 094500 | 393845000 | 20850 | 20900 | 20900 | 20850 | 6 |
| 528 | 20241129 | 094400 | 393719650 | 20900 | 20900 | 20900 | 20900 | 10 |
| 529 | 20241129 | 094300 | 393510650 | 20900 | 20900 | 20900 | 20900 | 10 |
| 530 | 20241129 | 094200 | 393301650 | 20900 | 20900 | 20900 | 20900 | 3 |
| 531 | 20241129 | 094100 | 393238950 | 20900 | 20900 | 20950 | 20900 | 248 |
| 532 | 20241129 | 094000 | 388055500 | 20900 | 20950 | 20950 | 20900 | 958 |
| 533 | 20241129 | 093900 | 368032700 | 20950 | 20950 | 20950 | 20900 | 34 |
| 534 | 20241129 | 093800 | 367320450 | 20950 | 20900 | 20950 | 20900 | 104 |
| 535 | 20241129 | 093700 | 365146800 | 20900 | 20900 | 20900 | 20900 | 1015 |
| 536 | 20241129 | 093600 | 343933300 | 20950 | 20900 | 20950 | 20900 | 3 |
| 537 | 20241129 | 093500 | 343870500 | 20900 | 20900 | 20900 | 20900 | 94 |
| 538 | 20241129 | 093400 | 341905900 | 20900 | 20950 | 20950 | 20900 | 48 |
| 539 | 20241129 | 093300 | 340902550 | 20950 | 20950 | 20950 | 20950 | 286 |
| 540 | 20241129 | 093200 | 334910850 | 20950 | 20950 | 20950 | 20900 | 53 |
| 541 | 20241129 | 093100 | 333802850 | 20950 | 20900 | 20950 | 20900 | 267 |
| 542 | 20241129 | 093000 | 328209950 | 20900 | 20950 | 20950 | 20900 | 314 |
| 543 | 20241129 | 092900 | 321644850 | 20900 | 20950 | 20950 | 20900 | 44 |
| 544 | 20241129 | 092800 | 320725150 | 20850 | 20900 | 20900 | 20850 | 17 |
| 545 | 20241129 | 092700 | 320370600 | 20900 | 20950 | 20950 | 20850 | 7 |
| 546 | 20241129 | 092600 | 320224300 | 20850 | 20950 | 20950 | 20850 | 713 |
| 547 | 20241129 | 092500 | 305357200 | 20950 | 20900 | 20950 | 20900 | 23 |
| 548 | 20241129 | 092400 | 304876400 | 20900 | 20950 | 20950 | 20900 | 99 |
| 549 | 20241129 | 092300 | 302807250 | 20900 | 20900 | 20900 | 20900 | 258 |
| 550 | 20241129 | 092200 | 297415050 | 20900 | 20900 | 20900 | 20900 | 180 |
| 551 | 20241129 | 092100 | 293653050 | 20900 | 20900 | 20900 | 20850 | 464 |
| 552 | 20241129 | 092000 | 283955550 | 20950 | 20900 | 20950 | 20900 | 217 |
| 553 | 20241129 | 091900 | 279419650 | 20900 | 20900 | 20900 | 20900 | 14 |
| 554 | 20241129 | 091800 | 279127050 | 20950 | 20950 | 20950 | 20900 | 5 |
| 555 | 20241129 | 091700 | 279022350 | 20900 | 20900 | 20950 | 20900 | 452 |
| 556 | 20241129 | 091600 | 269575050 | 20900 | 20850 | 20900 | 20850 | 87 |
| 557 | 20241129 | 091500 | 267757350 | 20850 | 20950 | 20950 | 20850 | 3896 |
| 558 | 20241129 | 091400 | 186315150 | 20950 | 20950 | 20950 | 20950 | 188 |
| 559 | 20241129 | 091300 | 182376550 | 20950 | 20950 | 20950 | 20950 | 129 |
| 560 | 20241129 | 091200 | 179674000 | 20950 | 20950 | 20950 | 20950 | 189 |
| 561 | 20241129 | 091100 | 175714450 | 20950 | 21000 | 21000 | 20950 | 537 |
| 562 | 20241129 | 091000 | 164459400 | 20950 | 20900 | 21000 | 20900 | 320 |
| 563 | 20241129 | 090900 | 157764250 | 20950 | 20900 | 20950 | 20900 | 60 |
| 564 | 20241129 | 090800 | 156510150 | 20950 | 20950 | 20950 | 20900 | 22 |
| 565 | 20241129 | 090700 | 156049500 | 20900 | 21000 | 21000 | 20900 | 388 |
| 566 | 20241129 | 090600 | 147924750 | 20950 | 21000 | 21000 | 20950 | 877 |
| 567 | 20241129 | 090500 | 129551300 | 21000 | 21000 | 21000 | 20950 | 2613 |
| 568 | 20241129 | 090400 | 74801800 | 21000 | 21050 | 21050 | 21000 | 459 |
| 569 | 20241129 | 090300 | 65162250 | 21050 | 21000 | 21050 | 21000 | 138 |
| 570 | 20241129 | 090200 | 62259750 | 21000 | 21000 | 21050 | 21000 | 1445 |
| 571 | 20241129 | 090100 | 31914650 | 21050 | 21050 | 21100 | 21050 | 471 |
| 572 | 20241129 | 090000 | 21999550 | 21050 | 21100 | 21150 | 21050 | 1043 |