34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 3 | 20241128 | 192200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20241128 | 192100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20241128 | 192000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20241128 | 191900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20241128 | 191800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20241128 | 191700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20241128 | 191600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20241128 | 191500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20241128 | 191400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20241128 | 191300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20241128 | 191200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20241128 | 191100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20241128 | 191000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20241128 | 190900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20241128 | 190800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20241128 | 190700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20241128 | 190600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20241128 | 190500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20241128 | 190400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20241128 | 190300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20241128 | 190200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20241128 | 190100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20241128 | 190000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20241128 | 185900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20241128 | 185800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20241128 | 185700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20241128 | 185600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20241128 | 185500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20241128 | 185400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20241128 | 185300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 33 | 20241128 | 185200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20241128 | 185100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20241128 | 185000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20241128 | 184900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20241128 | 184800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20241128 | 184700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20241128 | 184600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20241128 | 184500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20241128 | 184400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20241128 | 184300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20241128 | 184200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20241128 | 184100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20241128 | 184000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20241128 | 183900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20241128 | 183800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20241128 | 183700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20241128 | 183600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20241128 | 183500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20241128 | 183400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20241128 | 183300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20241128 | 183200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20241128 | 183100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20241128 | 183000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20241128 | 182900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20241128 | 182800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20241128 | 182700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20241128 | 182600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20241128 | 182500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20241128 | 182400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20241128 | 182300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 63 | 20241128 | 182200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20241128 | 182100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20241128 | 182000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20241128 | 181900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20241128 | 181800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20241128 | 181700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20241128 | 181600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20241128 | 181500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20241128 | 181400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20241128 | 181300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20241128 | 181200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20241128 | 181100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20241128 | 181000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20241128 | 180900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20241128 | 180800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20241128 | 180700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20241128 | 180600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20241128 | 180500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20241128 | 180400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20241128 | 180300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20241128 | 180200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20241128 | 180100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20241128 | 180000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20241128 | 175900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20241128 | 175800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20241128 | 175700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20241128 | 175600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20241128 | 175500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20241128 | 175400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20241128 | 175300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 93 | 20241128 | 175200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20241128 | 175100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20241128 | 175000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20241128 | 174900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20241128 | 174800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20241128 | 174700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20241128 | 174600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20241128 | 174500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20241128 | 174400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20241128 | 174300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20241128 | 174200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20241128 | 174100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20241128 | 174000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20241128 | 173900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20241128 | 173800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20241128 | 173700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20241128 | 173600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20241128 | 173500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20241128 | 173400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20241128 | 173300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20241128 | 173200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20241128 | 173100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20241128 | 173000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20241128 | 172900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20241128 | 172800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20241128 | 172700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20241128 | 172600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20241128 | 172500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20241128 | 172400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20241128 | 172300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 123 | 20241128 | 172200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20241128 | 172100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20241128 | 172000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20241128 | 171900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20241128 | 171800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20241128 | 171700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20241128 | 171600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20241128 | 171500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20241128 | 171400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20241128 | 171300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20241128 | 171200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20241128 | 171100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20241128 | 171000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20241128 | 170900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20241128 | 170800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20241128 | 170700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20241128 | 170600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20241128 | 170500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20241128 | 170400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20241128 | 170300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20241128 | 170200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20241128 | 170100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20241128 | 170000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20241128 | 165900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20241128 | 165800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20241128 | 165700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20241128 | 165600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20241128 | 165500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20241128 | 165400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20241128 | 165300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 153 | 20241128 | 165200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20241128 | 165100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20241128 | 165000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20241128 | 164900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20241128 | 164800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20241128 | 164700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20241128 | 164600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20241128 | 164500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20241128 | 164400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20241128 | 164300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20241128 | 164200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20241128 | 164100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20241128 | 164000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20241128 | 163900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20241128 | 163800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20241128 | 163700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20241128 | 163600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20241128 | 163500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20241128 | 163400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20241128 | 163300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20241128 | 163200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20241128 | 163100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20241128 | 163000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20241128 | 162900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20241128 | 162800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20241128 | 162700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20241128 | 162600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20241128 | 162500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20241128 | 162400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20241128 | 162300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 183 | 20241128 | 162200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20241128 | 162100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20241128 | 162000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20241128 | 161900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20241128 | 161800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20241128 | 161700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20241128 | 161600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20241128 | 161500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20241128 | 161400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20241128 | 161300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20241128 | 161200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20241128 | 161100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20241128 | 161000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20241128 | 160900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20241128 | 160800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20241128 | 160700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20241128 | 160600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20241128 | 160500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20241128 | 160400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20241128 | 160300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20241128 | 160200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20241128 | 160100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20241128 | 160000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20241128 | 155900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20241128 | 155800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20241128 | 155700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20241128 | 155600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20241128 | 155500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20241128 | 155400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20241128 | 155300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 213 | 20241128 | 155200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20241128 | 155100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20241128 | 155000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20241128 | 154900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20241128 | 154800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20241128 | 154700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20241128 | 154600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20241128 | 154500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20241128 | 154400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20241128 | 154300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20241128 | 154200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20241128 | 154100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20241128 | 154000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20241128 | 153900 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20241128 | 153800 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20241128 | 153700 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20241128 | 153600 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20241128 | 153500 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20241128 | 153400 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20241128 | 153300 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20241128 | 153200 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20241128 | 153100 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20241128 | 153000 | 12787488650 | 28950 | 28950 | 28950 | 28950 | 12490 |
| 236 | 20241128 | 152900 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20241128 | 152800 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20241128 | 152700 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20241128 | 152600 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20241128 | 152500 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20241128 | 152400 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20241128 | 152300 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 243 | 20241128 | 152200 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20241128 | 152100 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20241128 | 152000 | 12425903150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20241128 | 151900 | 12425903150 | 29000 | 29050 | 29050 | 29000 | 1699 |
| 247 | 20241128 | 151800 | 12376624750 | 29050 | 29050 | 29050 | 28950 | 1062 |
| 248 | 20241128 | 151700 | 12345845100 | 29050 | 29100 | 29150 | 28950 | 3396 |
| 249 | 20241128 | 151600 | 12247174450 | 29100 | 29050 | 29150 | 29050 | 1669 |
| 250 | 20241128 | 151500 | 12198608200 | 29100 | 29050 | 29100 | 29000 | 1893 |
| 251 | 20241128 | 151400 | 12143626050 | 29100 | 29100 | 29150 | 29000 | 2678 |
| 252 | 20241128 | 151300 | 12065819350 | 29150 | 29150 | 29150 | 29050 | 2279 |
| 253 | 20241128 | 151200 | 11999444550 | 29100 | 29100 | 29150 | 29050 | 2228 |
| 254 | 20241128 | 151100 | 11934590350 | 29100 | 29100 | 29100 | 29000 | 1733 |
| 255 | 20241128 | 151000 | 11884196500 | 29100 | 29000 | 29100 | 29000 | 1657 |
| 256 | 20241128 | 150900 | 11836026550 | 29050 | 29000 | 29100 | 28950 | 2286 |
| 257 | 20241128 | 150800 | 11769669000 | 29000 | 28950 | 29000 | 28900 | 1276 |
| 258 | 20241128 | 150700 | 11732697950 | 28950 | 29050 | 29050 | 28950 | 2069 |
| 259 | 20241128 | 150600 | 11672722550 | 29050 | 29100 | 29150 | 29000 | 1935 |
| 260 | 20241128 | 150500 | 11616504200 | 29100 | 29100 | 29150 | 29050 | 3176 |
| 261 | 20241128 | 150400 | 11524088800 | 29100 | 29000 | 29100 | 29000 | 4138 |
| 262 | 20241128 | 150300 | 11403830100 | 29050 | 29000 | 29050 | 28950 | 3292 |
| 263 | 20241128 | 150200 | 11308299850 | 28950 | 28950 | 29000 | 28900 | 4264 |
| 264 | 20241128 | 150100 | 11184854450 | 28950 | 28950 | 28950 | 28850 | 1916 |
| 265 | 20241128 | 150000 | 11129456450 | 28950 | 28850 | 28950 | 28850 | 2129 |
| 266 | 20241128 | 145900 | 11067885100 | 28950 | 29000 | 29000 | 28800 | 3338 |
| 267 | 20241128 | 145800 | 10971255350 | 28950 | 28950 | 29000 | 28850 | 4305 |
| 268 | 20241128 | 145700 | 10846616800 | 28950 | 28850 | 29000 | 28800 | 4263 |
| 269 | 20241128 | 145600 | 10723353350 | 28800 | 28800 | 28850 | 28800 | 1211 |
| 270 | 20241128 | 145500 | 10688427550 | 28800 | 28850 | 28850 | 28750 | 1496 |
| 271 | 20241128 | 145400 | 10645285200 | 28850 | 28800 | 28850 | 28800 | 1602 |
| 272 | 20241128 | 145300 | 10599090350 | 28800 | 28800 | 28850 | 28750 | 1282 |
| 273 | 20241128 | 145200 | 10562117550 | 28750 | 28850 | 28850 | 28750 | 1450 |
| 274 | 20241128 | 145100 | 10520342100 | 28750 | 28850 | 28850 | 28750 | 2481 |
| 275 | 20241128 | 145000 | 10448834200 | 28850 | 28800 | 28850 | 28800 | 1524 |
| 276 | 20241128 | 144900 | 10404876400 | 28850 | 28800 | 28850 | 28800 | 1285 |
| 277 | 20241128 | 144800 | 10367816450 | 28800 | 28800 | 28900 | 28750 | 1991 |
| 278 | 20241128 | 144700 | 10310395900 | 28850 | 28800 | 28850 | 28750 | 1404 |
| 279 | 20241128 | 144600 | 10269914500 | 28800 | 28850 | 28900 | 28800 | 2453 |
| 280 | 20241128 | 144500 | 10199177650 | 28850 | 28850 | 28900 | 28800 | 1637 |
| 281 | 20241128 | 144400 | 10151957500 | 28800 | 28800 | 28850 | 28800 | 2445 |
| 282 | 20241128 | 144300 | 10081433100 | 28850 | 28750 | 28850 | 28750 | 1702 |
| 283 | 20241128 | 144200 | 10032378050 | 28800 | 28800 | 28850 | 28750 | 1427 |
| 284 | 20241128 | 144100 | 9991234650 | 28800 | 28850 | 28900 | 28750 | 2014 |
| 285 | 20241128 | 144000 | 9933178500 | 28850 | 28850 | 28850 | 28750 | 2506 |
| 286 | 20241128 | 143900 | 9860937350 | 28850 | 28750 | 28850 | 28750 | 2608 |
| 287 | 20241128 | 143800 | 9785785100 | 28800 | 28750 | 28800 | 28700 | 1888 |
| 288 | 20241128 | 143700 | 9731467700 | 28800 | 28750 | 28800 | 28650 | 2008 |
| 289 | 20241128 | 143600 | 9673712500 | 28750 | 28700 | 28800 | 28650 | 2031 |
| 290 | 20241128 | 143500 | 9615342300 | 28700 | 28650 | 28750 | 28600 | 5234 |
| 291 | 20241128 | 143400 | 9465200200 | 28600 | 28650 | 28650 | 28550 | 1905 |
| 292 | 20241128 | 143300 | 9410663150 | 28600 | 28500 | 28650 | 28500 | 9185 |
| 293 | 20241128 | 143200 | 9148258500 | 28500 | 28500 | 28500 | 28350 | 1592 |
| 294 | 20241128 | 143100 | 9102929700 | 28500 | 28450 | 28500 | 28300 | 2946 |
| 295 | 20241128 | 143000 | 9019108800 | 28450 | 28550 | 28550 | 28200 | 8990 |
| 296 | 20241128 | 142900 | 8764199000 | 28500 | 28550 | 28650 | 28150 | 7863 |
| 297 | 20241128 | 142800 | 8541197000 | 28550 | 28650 | 28650 | 28150 | 5811 |
| 298 | 20241128 | 142700 | 8376249650 | 28650 | 28700 | 28700 | 28600 | 1681 |
| 299 | 20241128 | 142600 | 8328081200 | 28650 | 28650 | 28700 | 28550 | 1738 |
| 300 | 20241128 | 142500 | 8278304750 | 28650 | 28700 | 28700 | 28600 | 1514 |
| 301 | 20241128 | 142400 | 8234896350 | 28700 | 28650 | 28700 | 28600 | 2185 |
| 302 | 20241128 | 142300 | 8172218200 | 28700 | 28650 | 28700 | 28550 | 2738 |
| 303 | 20241128 | 142200 | 8093787000 | 28650 | 28700 | 28700 | 28600 | 1878 |
| 304 | 20241128 | 142100 | 8039941900 | 28700 | 28650 | 28750 | 28600 | 4763 |
| 305 | 20241128 | 142000 | 7903405650 | 28650 | 28600 | 28700 | 28500 | 4072 |
| 306 | 20241128 | 141900 | 7786842400 | 28600 | 28650 | 28650 | 28500 | 1765 |
| 307 | 20241128 | 141800 | 7736390250 | 28650 | 28550 | 28650 | 28450 | 4762 |
| 308 | 20241128 | 141700 | 7600418450 | 28550 | 28350 | 28550 | 28300 | 4942 |
| 309 | 20241128 | 141600 | 7459975400 | 28350 | 28300 | 28350 | 28100 | 5589 |
| 310 | 20241128 | 141500 | 7301943350 | 28300 | 27950 | 28300 | 27950 | 5802 |
| 311 | 20241128 | 141400 | 7138771600 | 28000 | 27900 | 28000 | 27900 | 320 |
| 312 | 20241128 | 141300 | 7129839700 | 28000 | 27900 | 28000 | 27900 | 1338 |
| 313 | 20241128 | 141200 | 7092428900 | 28000 | 27900 | 28000 | 27900 | 1269 |
| 314 | 20241128 | 141100 | 7056979700 | 27950 | 27950 | 28000 | 27900 | 566 |
| 315 | 20241128 | 141000 | 7041163400 | 27900 | 27950 | 28000 | 27900 | 484 |
| 316 | 20241128 | 140900 | 7027651200 | 27950 | 27950 | 28000 | 27900 | 878 |
| 317 | 20241128 | 140800 | 7003124550 | 27950 | 27950 | 28000 | 27900 | 1081 |
| 318 | 20241128 | 140700 | 6972933050 | 27950 | 27950 | 28050 | 27950 | 713 |
| 319 | 20241128 | 140600 | 6953000750 | 28000 | 27950 | 28050 | 27900 | 843 |
| 320 | 20241128 | 140500 | 6929420650 | 27950 | 28000 | 28050 | 27900 | 1508 |
| 321 | 20241128 | 140400 | 6887210850 | 27900 | 27900 | 28000 | 27850 | 727 |
| 322 | 20241128 | 140300 | 6866911150 | 27900 | 27900 | 28000 | 27850 | 1265 |
| 323 | 20241128 | 140200 | 6831572100 | 27950 | 27900 | 27950 | 27900 | 653 |
| 324 | 20241128 | 140100 | 6813336500 | 27900 | 27900 | 27900 | 27850 | 543 |
| 325 | 20241128 | 140000 | 6798204100 | 27850 | 27950 | 27950 | 27850 | 1207 |
| 326 | 20241128 | 135900 | 6764581250 | 27900 | 27900 | 27950 | 27850 | 700 |
| 327 | 20241128 | 135800 | 6745058350 | 27950 | 27950 | 28000 | 27850 | 636 |
| 328 | 20241128 | 135700 | 6727316400 | 27900 | 27950 | 27950 | 27900 | 1307 |
| 329 | 20241128 | 135600 | 6690836150 | 27950 | 27900 | 28000 | 27900 | 1068 |
| 330 | 20241128 | 135500 | 6661005650 | 27900 | 27900 | 28000 | 27900 | 471 |
| 331 | 20241128 | 135400 | 6647846400 | 27900 | 27900 | 28000 | 27900 | 902 |
| 332 | 20241128 | 135300 | 6622659000 | 27950 | 27950 | 28000 | 27900 | 785 |
| 333 | 20241128 | 135200 | 6600741850 | 27900 | 27950 | 27950 | 27900 | 1225 |
| 334 | 20241128 | 135100 | 6566563050 | 27900 | 27900 | 27950 | 27900 | 569 |
| 335 | 20241128 | 135000 | 6550687150 | 27900 | 27950 | 28000 | 27900 | 639 |
| 336 | 20241128 | 134900 | 6532840150 | 27900 | 27950 | 27950 | 27900 | 723 |
| 337 | 20241128 | 134800 | 6512664050 | 27900 | 27900 | 28000 | 27900 | 471 |
| 338 | 20241128 | 134700 | 6499516950 | 27900 | 27900 | 27950 | 27900 | 923 |
| 339 | 20241128 | 134600 | 6473763850 | 27950 | 27950 | 27950 | 27900 | 1567 |
| 340 | 20241128 | 134500 | 6430044200 | 27900 | 27950 | 28000 | 27900 | 451 |
| 341 | 20241128 | 134400 | 6417445400 | 27950 | 27950 | 28000 | 27900 | 872 |
| 342 | 20241128 | 134300 | 6393106400 | 27950 | 28000 | 28050 | 27950 | 1826 |
| 343 | 20241128 | 134200 | 6342032400 | 27950 | 27950 | 28000 | 27950 | 1544 |
| 344 | 20241128 | 134100 | 6298872100 | 27950 | 27950 | 28000 | 27950 | 565 |
| 345 | 20241128 | 134000 | 6283080200 | 27950 | 28050 | 28050 | 27950 | 578 |
| 346 | 20241128 | 133900 | 6266924900 | 28050 | 28000 | 28050 | 27950 | 805 |
| 347 | 20241128 | 133800 | 6244389300 | 28000 | 28050 | 28050 | 28000 | 489 |
| 348 | 20241128 | 133700 | 6230697200 | 28050 | 28050 | 28050 | 28000 | 633 |
| 349 | 20241128 | 133600 | 6212971300 | 28000 | 28000 | 28050 | 28000 | 455 |
| 350 | 20241128 | 133500 | 6200231250 | 28000 | 28050 | 28100 | 28000 | 909 |
| 351 | 20241128 | 133400 | 6174747850 | 28050 | 28050 | 28050 | 28000 | 901 |
| 352 | 20241128 | 133300 | 6149519750 | 28050 | 28100 | 28100 | 28050 | 785 |
| 353 | 20241128 | 133200 | 6127498950 | 28100 | 28100 | 28100 | 28050 | 428 |
| 354 | 20241128 | 133100 | 6115492800 | 28050 | 28000 | 28050 | 28000 | 384 |
| 355 | 20241128 | 133000 | 6104728900 | 28050 | 28050 | 28050 | 28000 | 206 |
| 356 | 20241128 | 132900 | 6098953200 | 28050 | 28050 | 28100 | 28000 | 302 |
| 357 | 20241128 | 132800 | 6090487800 | 28050 | 28000 | 28100 | 28000 | 596 |
| 358 | 20241128 | 132700 | 6073774850 | 28050 | 28000 | 28050 | 28000 | 252 |
| 359 | 20241128 | 132600 | 6066718700 | 28050 | 28000 | 28050 | 28000 | 585 |
| 360 | 20241128 | 132500 | 6050321100 | 28000 | 28000 | 28050 | 28000 | 100 |
| 361 | 20241128 | 132400 | 6047521050 | 28050 | 28050 | 28100 | 28000 | 389 |
| 362 | 20241128 | 132300 | 6036615000 | 28050 | 28050 | 28100 | 28000 | 350 |
| 363 | 20241128 | 132200 | 6026797700 | 28050 | 28000 | 28050 | 28000 | 286 |
| 364 | 20241128 | 132100 | 6018783650 | 28050 | 28000 | 28050 | 28000 | 184 |
| 365 | 20241128 | 132000 | 6013631050 | 28000 | 28000 | 28050 | 28000 | 191 |
| 366 | 20241128 | 131900 | 6008282900 | 28000 | 28000 | 28050 | 28000 | 252 |
| 367 | 20241128 | 131800 | 6001226650 | 28050 | 28000 | 28050 | 28000 | 598 |
| 368 | 20241128 | 131700 | 5984465650 | 28000 | 28000 | 28000 | 28000 | 189 |
| 369 | 20241128 | 131600 | 5979173650 | 28000 | 28000 | 28050 | 28000 | 441 |
| 370 | 20241128 | 131500 | 5966805650 | 28000 | 28000 | 28050 | 28000 | 164 |
| 371 | 20241128 | 131400 | 5962213550 | 28050 | 28000 | 28050 | 28000 | 117 |
| 372 | 20241128 | 131300 | 5958937400 | 28000 | 28000 | 28000 | 28000 | 294 |
| 373 | 20241128 | 131200 | 5950705400 | 28050 | 28000 | 28050 | 28000 | 93 |
| 374 | 20241128 | 131100 | 5948100500 | 28050 | 28050 | 28050 | 28050 | 235 |
| 375 | 20241128 | 131000 | 5941508750 | 28050 | 28100 | 28100 | 28050 | 253 |
| 376 | 20241128 | 130900 | 5934412000 | 28100 | 28050 | 28100 | 28050 | 1023 |
| 377 | 20241128 | 130800 | 5905678800 | 28050 | 28050 | 28100 | 28050 | 231 |
| 378 | 20241128 | 130700 | 5899199150 | 28050 | 28100 | 28100 | 28000 | 422 |
| 379 | 20241128 | 130600 | 5887349050 | 28050 | 28050 | 28050 | 28000 | 132 |
| 380 | 20241128 | 130500 | 5883646500 | 28050 | 28050 | 28100 | 28050 | 811 |
| 381 | 20241128 | 130400 | 5860870300 | 28100 | 28050 | 28100 | 28050 | 483 |
| 382 | 20241128 | 130300 | 5847306350 | 28050 | 28050 | 28050 | 28050 | 173 |
| 383 | 20241128 | 130200 | 5842453700 | 28050 | 28050 | 28100 | 28050 | 245 |
| 384 | 20241128 | 130100 | 5835577650 | 28100 | 28000 | 28100 | 28000 | 638 |
| 385 | 20241128 | 130000 | 5817658150 | 28100 | 28050 | 28100 | 28000 | 266 |
| 386 | 20241128 | 125900 | 5810203450 | 28100 | 28050 | 28100 | 28000 | 850 |
| 387 | 20241128 | 125800 | 5786324700 | 28050 | 28000 | 28050 | 28000 | 500 |
| 388 | 20241128 | 125700 | 5772306150 | 28050 | 28000 | 28050 | 28000 | 351 |
| 389 | 20241128 | 125600 | 5762468150 | 28000 | 28050 | 28050 | 28000 | 1029 |
| 390 | 20241128 | 125500 | 5733605900 | 28000 | 27950 | 28000 | 27950 | 269 |
| 391 | 20241128 | 125400 | 5726080400 | 28000 | 27950 | 28000 | 27950 | 33 |
| 392 | 20241128 | 125300 | 5725157300 | 27950 | 28050 | 28050 | 27950 | 541 |
| 393 | 20241128 | 125200 | 5710000750 | 27950 | 28000 | 28000 | 27950 | 264 |
| 394 | 20241128 | 125100 | 5702614700 | 28000 | 28000 | 28000 | 27950 | 281 |
| 395 | 20241128 | 125000 | 5694747200 | 27950 | 28050 | 28050 | 27950 | 936 |
| 396 | 20241128 | 124900 | 5668533750 | 28050 | 28000 | 28050 | 27950 | 1253 |
| 397 | 20241128 | 124800 | 5633432750 | 28000 | 28000 | 28050 | 28000 | 217 |
| 398 | 20241128 | 124700 | 5627356700 | 28000 | 28000 | 28050 | 28000 | 588 |
| 399 | 20241128 | 124600 | 5610871500 | 28050 | 28000 | 28050 | 28000 | 359 |
| 400 | 20241128 | 124500 | 5600818200 | 28000 | 28000 | 28000 | 28000 | 165 |
| 401 | 20241128 | 124400 | 5596198200 | 28000 | 28050 | 28100 | 28000 | 140 |
| 402 | 20241128 | 124300 | 5592277250 | 28050 | 28000 | 28050 | 28000 | 219 |
| 403 | 20241128 | 124200 | 5586145100 | 28000 | 28050 | 28050 | 28000 | 323 |
| 404 | 20241128 | 124100 | 5577101050 | 28000 | 28050 | 28050 | 28000 | 301 |
| 405 | 20241128 | 124000 | 5568668050 | 28100 | 28100 | 28100 | 28100 | 310 |
| 406 | 20241128 | 123900 | 5559957050 | 28050 | 28050 | 28100 | 28000 | 828 |
| 407 | 20241128 | 123800 | 5536718400 | 28000 | 28000 | 28000 | 28000 | 244 |
| 408 | 20241128 | 123700 | 5529886400 | 28000 | 27950 | 28000 | 27950 | 301 |
| 409 | 20241128 | 123600 | 5521472450 | 28000 | 27950 | 28000 | 27950 | 117 |
| 410 | 20241128 | 123500 | 5518199950 | 27950 | 28000 | 28000 | 27950 | 799 |
| 411 | 20241128 | 123400 | 5495835500 | 28000 | 28000 | 28100 | 28000 | 454 |
| 412 | 20241128 | 123300 | 5483111750 | 28050 | 28000 | 28050 | 28000 | 179 |
| 413 | 20241128 | 123200 | 5478099400 | 28000 | 28000 | 28000 | 28000 | 155 |
| 414 | 20241128 | 123100 | 5473759400 | 28050 | 28050 | 28050 | 28000 | 914 |
| 415 | 20241128 | 123000 | 5448156200 | 28050 | 28050 | 28100 | 28050 | 336 |
| 416 | 20241128 | 122900 | 5438730800 | 28050 | 28100 | 28100 | 28050 | 939 |
| 417 | 20241128 | 122800 | 5412357050 | 28100 | 28000 | 28100 | 28000 | 275 |
| 418 | 20241128 | 122700 | 5404641400 | 28050 | 28000 | 28050 | 28000 | 342 |
| 419 | 20241128 | 122600 | 5395054200 | 28000 | 28050 | 28050 | 28000 | 292 |
| 420 | 20241128 | 122500 | 5386878150 | 28050 | 28050 | 28100 | 28050 | 355 |
| 421 | 20241128 | 122400 | 5376920350 | 28050 | 28050 | 28100 | 28050 | 833 |
| 422 | 20241128 | 122300 | 5353554650 | 28050 | 28050 | 28050 | 28000 | 41 |
| 423 | 20241128 | 122200 | 5352406500 | 28050 | 28000 | 28050 | 28000 | 272 |
| 424 | 20241128 | 122100 | 5344789450 | 28000 | 28000 | 28000 | 28000 | 288 |
| 425 | 20241128 | 122000 | 5336725450 | 28000 | 28050 | 28050 | 28000 | 263 |
| 426 | 20241128 | 121900 | 5329361400 | 28050 | 28000 | 28050 | 28000 | 408 |
| 427 | 20241128 | 121800 | 5317936900 | 28000 | 28000 | 28000 | 28000 | 494 |
| 428 | 20241128 | 121700 | 5304104900 | 28000 | 28050 | 28050 | 28000 | 473 |
| 429 | 20241128 | 121600 | 5290855100 | 28050 | 28050 | 28050 | 28000 | 345 |
| 430 | 20241128 | 121500 | 5281184900 | 28050 | 28050 | 28050 | 28000 | 162 |
| 431 | 20241128 | 121400 | 5276646700 | 28050 | 28050 | 28050 | 28000 | 62 |
| 432 | 20241128 | 121300 | 5274909700 | 28000 | 28000 | 28050 | 28000 | 293 |
| 433 | 20241128 | 121200 | 5266704850 | 28050 | 28050 | 28050 | 28050 | 341 |
| 434 | 20241128 | 121100 | 5257139800 | 28050 | 28050 | 28100 | 28000 | 273 |
| 435 | 20241128 | 121000 | 5249487300 | 28100 | 28000 | 28100 | 28000 | 157 |
| 436 | 20241128 | 120900 | 5245083450 | 28050 | 28050 | 28050 | 28000 | 824 |
| 437 | 20241128 | 120800 | 5221972300 | 28050 | 28050 | 28050 | 28000 | 719 |
| 438 | 20241128 | 120700 | 5201810300 | 28050 | 28050 | 28050 | 28050 | 392 |
| 439 | 20241128 | 120600 | 5190814700 | 28050 | 28050 | 28100 | 28050 | 304 |
| 440 | 20241128 | 120500 | 5182287300 | 28050 | 28100 | 28100 | 28050 | 137 |
| 441 | 20241128 | 120400 | 5178439400 | 28050 | 28100 | 28100 | 28050 | 172 |
| 442 | 20241128 | 120300 | 5173607300 | 28150 | 28150 | 28200 | 28100 | 604 |
| 443 | 20241128 | 120200 | 5156621400 | 28150 | 28100 | 28150 | 28100 | 654 |
| 444 | 20241128 | 120100 | 5138229250 | 28050 | 28100 | 28150 | 28050 | 64 |
| 445 | 20241128 | 120000 | 5136431700 | 28050 | 28150 | 28200 | 28050 | 715 |
| 446 | 20241128 | 115900 | 5116319800 | 28150 | 28150 | 28200 | 28150 | 676 |
| 447 | 20241128 | 115800 | 5097281700 | 28150 | 28100 | 28150 | 28050 | 526 |
| 448 | 20241128 | 115700 | 5082497750 | 28100 | 28050 | 28100 | 28050 | 824 |
| 449 | 20241128 | 115600 | 5059357100 | 28050 | 28000 | 28050 | 28000 | 280 |
| 450 | 20241128 | 115500 | 5051514550 | 28000 | 28000 | 28050 | 28000 | 581 |
| 451 | 20241128 | 115400 | 5035232050 | 28000 | 28000 | 28050 | 28000 | 197 |
| 452 | 20241128 | 115300 | 5029715900 | 28050 | 28000 | 28050 | 27950 | 328 |
| 453 | 20241128 | 115200 | 5020537050 | 28000 | 27950 | 28000 | 27900 | 520 |
| 454 | 20241128 | 115100 | 5006000800 | 28000 | 28000 | 28000 | 27950 | 1194 |
| 455 | 20241128 | 115000 | 4972603150 | 28000 | 28000 | 28000 | 28000 | 674 |
| 456 | 20241128 | 114900 | 4953731150 | 27950 | 27950 | 28000 | 27950 | 298 |
| 457 | 20241128 | 114800 | 4945402000 | 28000 | 27950 | 28000 | 27950 | 639 |
| 458 | 20241128 | 114700 | 4927535550 | 28000 | 28000 | 28000 | 27950 | 777 |
| 459 | 20241128 | 114600 | 4905782150 | 28000 | 28000 | 28000 | 28000 | 1010 |
| 460 | 20241128 | 114500 | 4877502150 | 28000 | 28000 | 28050 | 28000 | 726 |
| 461 | 20241128 | 114400 | 4857174100 | 28000 | 28000 | 28050 | 28000 | 166 |
| 462 | 20241128 | 114300 | 4852525350 | 28050 | 28000 | 28050 | 28000 | 50 |
| 463 | 20241128 | 114200 | 4851124250 | 28000 | 28050 | 28050 | 28000 | 311 |
| 464 | 20241128 | 114100 | 4842415650 | 28050 | 28000 | 28100 | 28000 | 1151 |
| 465 | 20241128 | 114000 | 4810130100 | 28000 | 27950 | 28050 | 27950 | 460 |
| 466 | 20241128 | 113900 | 4797261750 | 27950 | 28000 | 28000 | 27950 | 153 |
| 467 | 20241128 | 113800 | 4792984300 | 27950 | 28000 | 28050 | 27950 | 42 |
| 468 | 20241128 | 113700 | 4791808550 | 28050 | 28000 | 28050 | 28000 | 388 |
| 469 | 20241128 | 113600 | 4780944350 | 28050 | 28000 | 28050 | 28000 | 549 |
| 470 | 20241128 | 113500 | 4765546800 | 28000 | 28000 | 28000 | 27950 | 688 |
| 471 | 20241128 | 113400 | 4746309700 | 28000 | 27950 | 28000 | 27950 | 255 |
| 472 | 20241128 | 113300 | 4739176200 | 27950 | 27950 | 28000 | 27950 | 299 |
| 473 | 20241128 | 113200 | 4730816600 | 27950 | 27950 | 28000 | 27950 | 301 |
| 474 | 20241128 | 113100 | 4722403100 | 28000 | 28000 | 28000 | 27900 | 528 |
| 475 | 20241128 | 113000 | 4707634250 | 28000 | 27900 | 28000 | 27900 | 335 |
| 476 | 20241128 | 112900 | 4698265400 | 27900 | 27900 | 27950 | 27900 | 735 |
| 477 | 20241128 | 112800 | 4677758850 | 27900 | 28000 | 28000 | 27900 | 1324 |
| 478 | 20241128 | 112700 | 4640743300 | 28000 | 28000 | 28000 | 28000 | 646 |
| 479 | 20241128 | 112600 | 4622655300 | 28050 | 28050 | 28050 | 28000 | 172 |
| 480 | 20241128 | 112500 | 4617838350 | 28050 | 28000 | 28050 | 28000 | 146 |
| 481 | 20241128 | 112400 | 4613750050 | 28000 | 27950 | 28050 | 27950 | 957 |
| 482 | 20241128 | 112300 | 4586972550 | 27950 | 28000 | 28000 | 27950 | 660 |
| 483 | 20241128 | 112200 | 4568507950 | 28000 | 28000 | 28000 | 27950 | 1857 |
| 484 | 20241128 | 112100 | 4516589850 | 28000 | 28050 | 28100 | 28000 | 202 |
| 485 | 20241128 | 112000 | 4510924750 | 28050 | 27950 | 28100 | 27950 | 1420 |
| 486 | 20241128 | 111900 | 4471163550 | 27950 | 27900 | 27950 | 27850 | 4480 |
| 487 | 20241128 | 111800 | 4346186550 | 27900 | 27950 | 27950 | 27900 | 5688 |
| 488 | 20241128 | 111700 | 4187290700 | 27950 | 27950 | 28000 | 27950 | 1604 |
| 489 | 20241128 | 111600 | 4142417250 | 28000 | 28050 | 28050 | 27950 | 4028 |
| 490 | 20241128 | 111500 | 4029642250 | 28000 | 28100 | 28100 | 28000 | 4236 |
| 491 | 20241128 | 111400 | 3910933200 | 28150 | 28050 | 28150 | 28050 | 582 |
| 492 | 20241128 | 111300 | 3894596300 | 28100 | 28100 | 28100 | 28050 | 486 |
| 493 | 20241128 | 111200 | 3880957300 | 28100 | 28100 | 28100 | 28100 | 592 |
| 494 | 20241128 | 111100 | 3864322100 | 28100 | 28100 | 28100 | 28050 | 495 |
| 495 | 20241128 | 111000 | 3850412650 | 28100 | 28050 | 28100 | 28050 | 457 |
| 496 | 20241128 | 110900 | 3837579800 | 28050 | 28050 | 28100 | 28050 | 432 |
| 497 | 20241128 | 110800 | 3825461950 | 28050 | 28050 | 28100 | 28050 | 693 |
| 498 | 20241128 | 110700 | 3806022550 | 28050 | 28050 | 28100 | 28050 | 685 |
| 499 | 20241128 | 110600 | 3786805500 | 28100 | 28100 | 28100 | 28050 | 660 |
| 500 | 20241128 | 110500 | 3768285750 | 28050 | 28100 | 28100 | 28050 | 2927 |
| 501 | 20241128 | 110400 | 3686078800 | 28100 | 28150 | 28150 | 28100 | 1765 |
| 502 | 20241128 | 110300 | 3636477650 | 28150 | 28150 | 28150 | 28100 | 2029 |
| 503 | 20241128 | 110200 | 3579368750 | 28150 | 28150 | 28200 | 28150 | 1027 |
| 504 | 20241128 | 110100 | 3550458650 | 28150 | 28200 | 28200 | 28150 | 943 |
| 505 | 20241128 | 110000 | 3523877750 | 28200 | 28250 | 28250 | 28200 | 279 |
| 506 | 20241128 | 105900 | 3516009200 | 28200 | 28250 | 28250 | 28200 | 114 |
| 507 | 20241128 | 105800 | 3512793750 | 28200 | 28200 | 28250 | 28200 | 112 |
| 508 | 20241128 | 105700 | 3509635300 | 28300 | 28350 | 28350 | 28200 | 100 |
| 509 | 20241128 | 105600 | 3506813800 | 28300 | 28250 | 28300 | 28200 | 301 |
| 510 | 20241128 | 105500 | 3498307750 | 28200 | 28200 | 28250 | 28200 | 85 |
| 511 | 20241128 | 105400 | 3495910650 | 28200 | 28200 | 28250 | 28150 | 170 |
| 512 | 20241128 | 105300 | 3491115650 | 28200 | 28250 | 28300 | 28200 | 1065 |
| 513 | 20241128 | 105200 | 3461079600 | 28200 | 28200 | 28250 | 28200 | 88 |
| 514 | 20241128 | 105100 | 3458596150 | 28250 | 28250 | 28300 | 28250 | 515 |
| 515 | 20241128 | 105000 | 3444047050 | 28300 | 28300 | 28300 | 28250 | 235 |
| 516 | 20241128 | 104900 | 3437400750 | 28300 | 28250 | 28300 | 28250 | 27 |
| 517 | 20241128 | 104800 | 3436637200 | 28250 | 28250 | 28350 | 28250 | 667 |
| 518 | 20241128 | 104700 | 3417790250 | 28250 | 28300 | 28300 | 28250 | 825 |
| 519 | 20241128 | 104600 | 3394449700 | 28300 | 28300 | 28300 | 28250 | 23 |
| 520 | 20241128 | 104500 | 3393799300 | 28250 | 28250 | 28300 | 28250 | 674 |
| 521 | 20241128 | 104400 | 3374758400 | 28250 | 28300 | 28300 | 28250 | 1651 |
| 522 | 20241128 | 104300 | 3328115100 | 28300 | 28300 | 28300 | 28250 | 184 |
| 523 | 20241128 | 104200 | 3322909650 | 28300 | 28350 | 28350 | 28300 | 2429 |
| 524 | 20241128 | 104100 | 3254158100 | 28300 | 28350 | 28350 | 28300 | 248 |
| 525 | 20241128 | 104000 | 3247130000 | 28350 | 28350 | 28350 | 28300 | 247 |
| 526 | 20241128 | 103900 | 3240132600 | 28350 | 28350 | 28350 | 28300 | 84 |
| 527 | 20241128 | 103800 | 3237753400 | 28300 | 28300 | 28300 | 28300 | 18 |
| 528 | 20241128 | 103700 | 3237244000 | 28300 | 28350 | 28350 | 28300 | 159 |
| 529 | 20241128 | 103600 | 3232741500 | 28350 | 28350 | 28350 | 28300 | 210 |
| 530 | 20241128 | 103500 | 3226789200 | 28350 | 28350 | 28350 | 28300 | 685 |
| 531 | 20241128 | 103400 | 3207399450 | 28350 | 28350 | 28350 | 28300 | 237 |
| 532 | 20241128 | 103300 | 3200689200 | 28350 | 28400 | 28400 | 28350 | 1358 |
| 533 | 20241128 | 103200 | 3162189600 | 28350 | 28400 | 28400 | 28350 | 386 |
| 534 | 20241128 | 103100 | 3151227750 | 28400 | 28400 | 28400 | 28350 | 75 |
| 535 | 20241128 | 103000 | 3149100750 | 28400 | 28400 | 28400 | 28350 | 55 |
| 536 | 20241128 | 102900 | 3147540400 | 28400 | 28400 | 28400 | 28350 | 193 |
| 537 | 20241128 | 102800 | 3142060300 | 28400 | 28400 | 28400 | 28350 | 397 |
| 538 | 20241128 | 102700 | 3130803550 | 28400 | 28400 | 28450 | 28400 | 460 |
| 539 | 20241128 | 102600 | 3117739150 | 28400 | 28500 | 28500 | 28400 | 1036 |
| 540 | 20241128 | 102500 | 3088258950 | 28500 | 28550 | 28600 | 28500 | 493 |
| 541 | 20241128 | 102400 | 3074197750 | 28550 | 28600 | 28700 | 28550 | 1034 |
| 542 | 20241128 | 102300 | 3044634200 | 28600 | 28650 | 28650 | 28600 | 258 |
| 543 | 20241128 | 102200 | 3037249150 | 28650 | 28700 | 28700 | 28650 | 451 |
| 544 | 20241128 | 102100 | 3024327500 | 28700 | 28700 | 28700 | 28650 | 36 |
| 545 | 20241128 | 102000 | 3023295350 | 28700 | 28700 | 28700 | 28700 | 280 |
| 546 | 20241128 | 101900 | 3015259350 | 28650 | 28600 | 28650 | 28600 | 577 |
| 547 | 20241128 | 101800 | 2998729950 | 28650 | 28650 | 28650 | 28600 | 34 |
| 548 | 20241128 | 101700 | 2997756950 | 28650 | 28650 | 28650 | 28650 | 75 |
| 549 | 20241128 | 101600 | 2995608200 | 28700 | 28650 | 28700 | 28650 | 54 |
| 550 | 20241128 | 101500 | 2994059650 | 28700 | 28650 | 28700 | 28650 | 122 |
| 551 | 20241128 | 101400 | 2990564050 | 28650 | 28700 | 28700 | 28650 | 915 |
| 552 | 20241128 | 101300 | 2964322650 | 28750 | 28750 | 28800 | 28700 | 1497 |
| 553 | 20241128 | 101200 | 2921311600 | 28750 | 28700 | 28800 | 28650 | 2526 |
| 554 | 20241128 | 101100 | 2848804550 | 28700 | 28650 | 28700 | 28600 | 1202 |
| 555 | 20241128 | 101000 | 2814367000 | 28700 | 28550 | 28700 | 28550 | 3490 |
| 556 | 20241128 | 100900 | 2714562500 | 28600 | 28550 | 28600 | 28550 | 689 |
| 557 | 20241128 | 100800 | 2694885800 | 28600 | 28400 | 28600 | 28400 | 2295 |
| 558 | 20241128 | 100700 | 2629466900 | 28450 | 28400 | 28450 | 28400 | 538 |
| 559 | 20241128 | 100600 | 2614182100 | 28450 | 28450 | 28450 | 28400 | 2031 |
| 560 | 20241128 | 100500 | 2556498400 | 28450 | 28400 | 28450 | 28400 | 70 |
| 561 | 20241128 | 100400 | 2554508950 | 28400 | 28450 | 28450 | 28400 | 319 |
| 562 | 20241128 | 100300 | 2545443300 | 28450 | 28450 | 28500 | 28400 | 240 |
| 563 | 20241128 | 100200 | 2538616200 | 28450 | 28500 | 28500 | 28450 | 1243 |
| 564 | 20241128 | 100100 | 2503249050 | 28500 | 28500 | 28500 | 28450 | 846 |
| 565 | 20241128 | 100000 | 2479166100 | 28550 | 28600 | 28600 | 28550 | 517 |
| 566 | 20241128 | 095900 | 2464385250 | 28600 | 28550 | 28600 | 28550 | 70 |
| 567 | 20241128 | 095800 | 2462386000 | 28550 | 28550 | 28600 | 28550 | 209 |
| 568 | 20241128 | 095700 | 2456415000 | 28550 | 28550 | 28650 | 28550 | 1182 |
| 569 | 20241128 | 095600 | 2422633150 | 28550 | 28500 | 28550 | 28500 | 1247 |
| 570 | 20241128 | 095500 | 2387068000 | 28500 | 28500 | 28500 | 28450 | 319 |
| 571 | 20241128 | 095400 | 2377983400 | 28500 | 28400 | 28500 | 28350 | 2617 |
| 572 | 20241128 | 095300 | 2303594200 | 28400 | 28350 | 28400 | 28350 | 364 |
| 573 | 20241128 | 095200 | 2293274400 | 28300 | 28350 | 28350 | 28300 | 207 |
| 574 | 20241128 | 095100 | 2287411100 | 28350 | 28300 | 28350 | 28250 | 613 |
| 575 | 20241128 | 095000 | 2270067650 | 28300 | 28300 | 28300 | 28250 | 313 |
| 576 | 20241128 | 094900 | 2261225250 | 28300 | 28250 | 28300 | 28250 | 48 |
| 577 | 20241128 | 094800 | 2259868600 | 28250 | 28250 | 28250 | 28200 | 326 |
| 578 | 20241128 | 094700 | 2250664350 | 28300 | 28300 | 28300 | 28250 | 262 |
| 579 | 20241128 | 094600 | 2243260950 | 28300 | 28250 | 28300 | 28200 | 560 |
| 580 | 20241128 | 094500 | 2227462600 | 28250 | 28250 | 28250 | 28200 | 996 |
| 581 | 20241128 | 094400 | 2199368200 | 28250 | 28200 | 28250 | 28200 | 285 |
| 582 | 20241128 | 094300 | 2191318050 | 28250 | 28250 | 28250 | 28200 | 53 |
| 583 | 20241128 | 094200 | 2189821600 | 28250 | 28300 | 28300 | 28200 | 1309 |
| 584 | 20241128 | 094100 | 2152848150 | 28300 | 28350 | 28350 | 28250 | 987 |
| 585 | 20241128 | 094000 | 2124936350 | 28350 | 28300 | 28350 | 28300 | 70 |
| 586 | 20241128 | 093900 | 2122952800 | 28300 | 28250 | 28350 | 28250 | 220 |
| 587 | 20241128 | 093800 | 2116731150 | 28250 | 28300 | 28350 | 28250 | 2518 |
| 588 | 20241128 | 093700 | 2045478800 | 28350 | 28400 | 28400 | 28300 | 1109 |
| 589 | 20241128 | 093600 | 2014073550 | 28400 | 28400 | 28450 | 28350 | 617 |
| 590 | 20241128 | 093500 | 1996553200 | 28450 | 28450 | 28450 | 28450 | 1130 |
| 591 | 20241128 | 093400 | 1964404700 | 28450 | 28500 | 28500 | 28450 | 17 |
| 592 | 20241128 | 093300 | 1963921000 | 28450 | 28500 | 28500 | 28450 | 299 |
| 593 | 20241128 | 093200 | 1955412750 | 28500 | 28500 | 28550 | 28450 | 993 |
| 594 | 20241128 | 093100 | 1927115750 | 28550 | 28600 | 28600 | 28500 | 141 |
| 595 | 20241128 | 093000 | 1923086600 | 28600 | 28550 | 28600 | 28500 | 248 |
| 596 | 20241128 | 092900 | 1915997200 | 28600 | 28650 | 28750 | 28500 | 3151 |
| 597 | 20241128 | 092800 | 1825745550 | 28650 | 28650 | 28700 | 28650 | 1645 |
| 598 | 20241128 | 092700 | 1778602250 | 28650 | 28500 | 28650 | 28500 | 2160 |
| 599 | 20241128 | 092600 | 1716873000 | 28550 | 28500 | 28550 | 28450 | 528 |
| 600 | 20241128 | 092500 | 1701826200 | 28500 | 28350 | 28550 | 28350 | 2563 |
| 601 | 20241128 | 092400 | 1628870700 | 28400 | 28350 | 28400 | 28350 | 1226 |
| 602 | 20241128 | 092300 | 1594085350 | 28350 | 28300 | 28350 | 28250 | 1745 |
| 603 | 20241128 | 092200 | 1544644300 | 28250 | 28150 | 28350 | 28150 | 2105 |
| 604 | 20241128 | 092100 | 1485174300 | 28150 | 28100 | 28200 | 28100 | 1363 |
| 605 | 20241128 | 092000 | 1446846250 | 28150 | 28200 | 28250 | 28050 | 2221 |
| 606 | 20241128 | 091900 | 1384278850 | 28200 | 28150 | 28200 | 28050 | 5611 |
| 607 | 20241128 | 091800 | 1226459250 | 28150 | 28250 | 28250 | 28150 | 3176 |
| 608 | 20241128 | 091700 | 1136905750 | 28300 | 28200 | 28300 | 28200 | 658 |
| 609 | 20241128 | 091600 | 1118325550 | 28200 | 28250 | 28250 | 28200 | 586 |
| 610 | 20241128 | 091500 | 1101800100 | 28250 | 28350 | 28350 | 28200 | 655 |
| 611 | 20241128 | 091400 | 1083301900 | 28350 | 28300 | 28400 | 28250 | 2612 |
| 612 | 20241128 | 091300 | 1009384100 | 28350 | 28200 | 28350 | 28200 | 1102 |
| 613 | 20241128 | 091200 | 978260700 | 28200 | 28300 | 28300 | 28150 | 992 |
| 614 | 20241128 | 091100 | 950284550 | 28300 | 28300 | 28350 | 28250 | 155 |
| 615 | 20241128 | 091000 | 945895600 | 28300 | 28150 | 28300 | 28150 | 1837 |
| 616 | 20241128 | 090900 | 894109200 | 28150 | 28200 | 28200 | 28100 | 767 |
| 617 | 20241128 | 090800 | 872516200 | 28150 | 28100 | 28200 | 28100 | 4283 |
| 618 | 20241128 | 090700 | 751967300 | 28100 | 28250 | 28300 | 28100 | 6408 |
| 619 | 20241128 | 090600 | 571310700 | 28300 | 28350 | 28350 | 28250 | 1349 |
| 620 | 20241128 | 090500 | 533134450 | 28350 | 28350 | 28350 | 28300 | 1396 |
| 621 | 20241128 | 090400 | 493593500 | 28350 | 28300 | 28400 | 28300 | 2207 |
| 622 | 20241128 | 090300 | 431064550 | 28300 | 28300 | 28400 | 28250 | 2327 |
| 623 | 20241128 | 090200 | 365224250 | 28250 | 28500 | 28550 | 28200 | 3587 |
| 624 | 20241128 | 090100 | 263533650 | 28550 | 28400 | 28600 | 28400 | 944 |
| 625 | 20241128 | 090000 | 236589100 | 28400 | 28400 | 28600 | 28350 | 8272 |