32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 3 | 20241127 | 185400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20241127 | 185300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20241127 | 185200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20241127 | 185100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20241127 | 185000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20241127 | 184900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20241127 | 184800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20241127 | 184700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20241127 | 184600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20241127 | 184500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20241127 | 184400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20241127 | 184300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20241127 | 184200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20241127 | 184100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20241127 | 184000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20241127 | 183900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20241127 | 183800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20241127 | 183700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20241127 | 183600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20241127 | 183500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20241127 | 183400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20241127 | 183300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20241127 | 183200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20241127 | 183100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20241127 | 183000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20241127 | 182900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20241127 | 182800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20241127 | 182700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20241127 | 182600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20241127 | 182500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 33 | 20241127 | 182400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20241127 | 182300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20241127 | 182200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20241127 | 182100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20241127 | 182000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20241127 | 181900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20241127 | 181800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20241127 | 181700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20241127 | 181600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20241127 | 181500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20241127 | 181400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20241127 | 181300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20241127 | 181200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20241127 | 181100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20241127 | 181000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20241127 | 180900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20241127 | 180800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20241127 | 180700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20241127 | 180600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20241127 | 180500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20241127 | 180400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20241127 | 180300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20241127 | 180200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20241127 | 180100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20241127 | 180000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20241127 | 175900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20241127 | 175800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20241127 | 175700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20241127 | 175600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20241127 | 175500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 63 | 20241127 | 175400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20241127 | 175300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20241127 | 175200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20241127 | 175100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20241127 | 175000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20241127 | 174900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20241127 | 174800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20241127 | 174700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20241127 | 174600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20241127 | 174500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20241127 | 174400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20241127 | 174300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20241127 | 174200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20241127 | 174100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20241127 | 174000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20241127 | 173900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20241127 | 173800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20241127 | 173700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20241127 | 173600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20241127 | 173500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20241127 | 173400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20241127 | 173300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20241127 | 173200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20241127 | 173100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20241127 | 173000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20241127 | 172900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20241127 | 172800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20241127 | 172700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20241127 | 172600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20241127 | 172500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 93 | 20241127 | 172400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20241127 | 172300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20241127 | 172200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20241127 | 172100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20241127 | 172000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20241127 | 171900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20241127 | 171800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20241127 | 171700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20241127 | 171600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20241127 | 171500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20241127 | 171400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20241127 | 171300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20241127 | 171200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20241127 | 171100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20241127 | 171000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20241127 | 170900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20241127 | 170800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20241127 | 170700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20241127 | 170600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20241127 | 170500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20241127 | 170400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20241127 | 170300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20241127 | 170200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20241127 | 170100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20241127 | 170000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20241127 | 165900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20241127 | 165800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20241127 | 165700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20241127 | 165600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20241127 | 165500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 123 | 20241127 | 165400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20241127 | 165300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20241127 | 165200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20241127 | 165100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20241127 | 165000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20241127 | 164900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20241127 | 164800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20241127 | 164700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20241127 | 164600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20241127 | 164500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20241127 | 164400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20241127 | 164300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20241127 | 164200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20241127 | 164100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20241127 | 164000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20241127 | 163900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20241127 | 163800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20241127 | 163700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20241127 | 163600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20241127 | 163500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20241127 | 163400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20241127 | 163300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20241127 | 163200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20241127 | 163100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20241127 | 163000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20241127 | 162900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20241127 | 162800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20241127 | 162700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20241127 | 162600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20241127 | 162500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 153 | 20241127 | 162400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20241127 | 162300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20241127 | 162200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20241127 | 162100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20241127 | 162000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20241127 | 161900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20241127 | 161800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20241127 | 161700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20241127 | 161600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20241127 | 161500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20241127 | 161400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20241127 | 161300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20241127 | 161200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20241127 | 161100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20241127 | 161000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20241127 | 160900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20241127 | 160800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20241127 | 160700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20241127 | 160600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20241127 | 160500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20241127 | 160400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20241127 | 160300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20241127 | 160200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20241127 | 160100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20241127 | 160000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20241127 | 155900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20241127 | 155800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20241127 | 155700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20241127 | 155600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20241127 | 155500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 183 | 20241127 | 155400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20241127 | 155300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20241127 | 155200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20241127 | 155100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20241127 | 155000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20241127 | 154900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20241127 | 154800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20241127 | 154700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20241127 | 154600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20241127 | 154500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20241127 | 154400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20241127 | 154300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20241127 | 154200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20241127 | 154100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20241127 | 154000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20241127 | 153900 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20241127 | 153800 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20241127 | 153700 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20241127 | 153600 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20241127 | 153500 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20241127 | 153400 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20241127 | 153300 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20241127 | 153200 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20241127 | 153100 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20241127 | 153000 | 15189907550 | 35150 | 35150 | 35150 | 35150 | 14332 |
| 208 | 20241127 | 152900 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20241127 | 152800 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20241127 | 152700 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20241127 | 152600 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20241127 | 152500 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 213 | 20241127 | 152400 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20241127 | 152300 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20241127 | 152200 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20241127 | 152100 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20241127 | 152000 | 14686137750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20241127 | 151900 | 14686137750 | 35050 | 35000 | 35050 | 35000 | 518 |
| 219 | 20241127 | 151800 | 14667990400 | 35050 | 35050 | 35150 | 35050 | 2813 |
| 220 | 20241127 | 151700 | 14569284600 | 35000 | 34850 | 35050 | 34850 | 2200 |
| 221 | 20241127 | 151600 | 14492368950 | 34900 | 34950 | 34950 | 34850 | 2261 |
| 222 | 20241127 | 151500 | 14413465550 | 34900 | 34850 | 35000 | 34850 | 541 |
| 223 | 20241127 | 151400 | 14394585450 | 34850 | 34850 | 34950 | 34800 | 1231 |
| 224 | 20241127 | 151300 | 14351631100 | 34900 | 34800 | 34900 | 34800 | 1551 |
| 225 | 20241127 | 151200 | 14297636050 | 34800 | 34850 | 34850 | 34800 | 1275 |
| 226 | 20241127 | 151100 | 14253265900 | 34800 | 34850 | 34850 | 34800 | 1261 |
| 227 | 20241127 | 151000 | 14209379700 | 34800 | 34850 | 34900 | 34800 | 546 |
| 228 | 20241127 | 150900 | 14190348800 | 34900 | 34850 | 34900 | 34850 | 3988 |
| 229 | 20241127 | 150800 | 14051327800 | 34850 | 34850 | 34900 | 34850 | 998 |
| 230 | 20241127 | 150700 | 14016542450 | 34900 | 34900 | 34900 | 34850 | 148 |
| 231 | 20241127 | 150600 | 14011379250 | 34850 | 34850 | 34900 | 34850 | 317 |
| 232 | 20241127 | 150500 | 14000331600 | 34850 | 34850 | 34900 | 34850 | 1389 |
| 233 | 20241127 | 150400 | 13951924550 | 34850 | 34800 | 34850 | 34800 | 405 |
| 234 | 20241127 | 150300 | 13937814200 | 34800 | 34900 | 34950 | 34800 | 3718 |
| 235 | 20241127 | 150200 | 13808211750 | 34850 | 34900 | 34950 | 34850 | 467 |
| 236 | 20241127 | 150100 | 13791910400 | 34850 | 34850 | 34950 | 34850 | 893 |
| 237 | 20241127 | 150000 | 13760770700 | 34850 | 34850 | 34950 | 34800 | 2764 |
| 238 | 20241127 | 145900 | 13664435400 | 34850 | 34850 | 35000 | 34800 | 3862 |
| 239 | 20241127 | 145800 | 13529808700 | 34850 | 34900 | 34950 | 34850 | 2345 |
| 240 | 20241127 | 145700 | 13448044350 | 34900 | 34900 | 34950 | 34900 | 219 |
| 241 | 20241127 | 145600 | 13440400500 | 34950 | 34900 | 34950 | 34900 | 108 |
| 242 | 20241127 | 145500 | 13436630950 | 34900 | 35000 | 35000 | 34900 | 1180 |
| 243 | 20241127 | 145400 | 13395388800 | 35000 | 35000 | 35050 | 34950 | 3328 |
| 244 | 20241127 | 145300 | 13278884550 | 35050 | 35000 | 35050 | 35000 | 68 |
| 245 | 20241127 | 145200 | 13276504100 | 35050 | 35000 | 35050 | 35000 | 149 |
| 246 | 20241127 | 145100 | 13271287050 | 35000 | 35050 | 35050 | 35000 | 102 |
| 247 | 20241127 | 145000 | 13267713850 | 35000 | 34950 | 35050 | 34950 | 1497 |
| 248 | 20241127 | 144900 | 13215313200 | 34950 | 34950 | 35000 | 34950 | 199 |
| 249 | 20241127 | 144800 | 13208357950 | 35000 | 34950 | 35000 | 34950 | 101 |
| 250 | 20241127 | 144700 | 13204827650 | 34950 | 34950 | 34950 | 34950 | 225 |
| 251 | 20241127 | 144600 | 13196963900 | 34950 | 35000 | 35050 | 34950 | 192 |
| 252 | 20241127 | 144500 | 13190248050 | 35000 | 35000 | 35000 | 35000 | 879 |
| 253 | 20241127 | 144400 | 13159483050 | 35000 | 35000 | 35050 | 35000 | 213 |
| 254 | 20241127 | 144300 | 13152027900 | 35000 | 34950 | 35050 | 34950 | 332 |
| 255 | 20241127 | 144200 | 13140408200 | 34950 | 35000 | 35000 | 34950 | 125 |
| 256 | 20241127 | 144100 | 13136033250 | 35000 | 35000 | 35050 | 34950 | 322 |
| 257 | 20241127 | 144000 | 13124763050 | 35050 | 35000 | 35050 | 35000 | 708 |
| 258 | 20241127 | 143900 | 13099980250 | 35000 | 35100 | 35100 | 35000 | 1089 |
| 259 | 20241127 | 143800 | 13061810550 | 35100 | 35050 | 35100 | 35050 | 1015 |
| 260 | 20241127 | 143700 | 13026234450 | 35000 | 35000 | 35050 | 35000 | 71 |
| 261 | 20241127 | 143600 | 13023749250 | 35000 | 35000 | 35050 | 35000 | 228 |
| 262 | 20241127 | 143500 | 13015768250 | 35000 | 35000 | 35050 | 35000 | 93 |
| 263 | 20241127 | 143400 | 13012512300 | 35000 | 35050 | 35050 | 35000 | 94 |
| 264 | 20241127 | 143300 | 13009222250 | 35000 | 35000 | 35050 | 34950 | 470 |
| 265 | 20241127 | 143200 | 12992772600 | 35000 | 34950 | 35000 | 34950 | 463 |
| 266 | 20241127 | 143100 | 12976590150 | 34900 | 34950 | 34950 | 34900 | 41 |
| 267 | 20241127 | 143000 | 12975157700 | 34900 | 34950 | 34950 | 34900 | 278 |
| 268 | 20241127 | 142900 | 12965452550 | 34900 | 34900 | 34950 | 34900 | 112 |
| 269 | 20241127 | 142800 | 12961543200 | 34950 | 34950 | 34950 | 34950 | 976 |
| 270 | 20241127 | 142700 | 12927432000 | 35000 | 35050 | 35100 | 34950 | 523 |
| 271 | 20241127 | 142600 | 12909111600 | 35050 | 35000 | 35050 | 35000 | 576 |
| 272 | 20241127 | 142500 | 12888924050 | 35050 | 34950 | 35050 | 34900 | 2739 |
| 273 | 20241127 | 142400 | 12793151300 | 34950 | 34900 | 34950 | 34900 | 889 |
| 274 | 20241127 | 142300 | 12762123400 | 34900 | 34900 | 34900 | 34850 | 134 |
| 275 | 20241127 | 142200 | 12757452450 | 34900 | 34850 | 34900 | 34850 | 180 |
| 276 | 20241127 | 142100 | 12751173400 | 34900 | 34850 | 34900 | 34800 | 542 |
| 277 | 20241127 | 142000 | 12732289050 | 34800 | 34800 | 34850 | 34800 | 541 |
| 278 | 20241127 | 141900 | 12713462100 | 34850 | 34850 | 34900 | 34800 | 696 |
| 279 | 20241127 | 141800 | 12689218150 | 34850 | 34950 | 34950 | 34850 | 238 |
| 280 | 20241127 | 141700 | 12680923750 | 34850 | 34850 | 34900 | 34850 | 563 |
| 281 | 20241127 | 141600 | 12661283200 | 34900 | 34850 | 34900 | 34850 | 288 |
| 282 | 20241127 | 141500 | 12651238250 | 34900 | 34900 | 34900 | 34750 | 6338 |
| 283 | 20241127 | 141400 | 12430737200 | 34900 | 34900 | 34950 | 34850 | 1412 |
| 284 | 20241127 | 141300 | 12381476850 | 34950 | 35000 | 35000 | 34900 | 297 |
| 285 | 20241127 | 141200 | 12371100650 | 35000 | 34900 | 35000 | 34900 | 797 |
| 286 | 20241127 | 141100 | 12343245250 | 34900 | 34950 | 34950 | 34900 | 517 |
| 287 | 20241127 | 141000 | 12325181250 | 34950 | 34950 | 35000 | 34900 | 660 |
| 288 | 20241127 | 140900 | 12302121850 | 34950 | 34900 | 34950 | 34900 | 263 |
| 289 | 20241127 | 140800 | 12292934250 | 34900 | 34950 | 34950 | 34900 | 724 |
| 290 | 20241127 | 140700 | 12267636700 | 34950 | 34950 | 35000 | 34950 | 147 |
| 291 | 20241127 | 140600 | 12262498750 | 35000 | 34950 | 35000 | 34950 | 76 |
| 292 | 20241127 | 140500 | 12259839500 | 34950 | 34950 | 35000 | 34950 | 207 |
| 293 | 20241127 | 140400 | 12252604550 | 34950 | 34900 | 35000 | 34900 | 620 |
| 294 | 20241127 | 140300 | 12230936150 | 34900 | 34950 | 35000 | 34900 | 269 |
| 295 | 20241127 | 140200 | 12221537000 | 34950 | 34950 | 35000 | 34900 | 400 |
| 296 | 20241127 | 140100 | 12207561800 | 34900 | 34950 | 34950 | 34900 | 118 |
| 297 | 20241127 | 140000 | 12203440850 | 34950 | 34950 | 34950 | 34950 | 64 |
| 298 | 20241127 | 135900 | 12201204050 | 34900 | 34900 | 35000 | 34900 | 313 |
| 299 | 20241127 | 135800 | 12190277050 | 34950 | 34900 | 35000 | 34900 | 3225 |
| 300 | 20241127 | 135700 | 12077545350 | 34850 | 34900 | 34900 | 34850 | 89 |
| 301 | 20241127 | 135600 | 12074439550 | 34900 | 34950 | 34950 | 34900 | 146 |
| 302 | 20241127 | 135500 | 12069342650 | 34950 | 34950 | 35000 | 34950 | 280 |
| 303 | 20241127 | 135400 | 12059555800 | 35000 | 35050 | 35050 | 34950 | 809 |
| 304 | 20241127 | 135300 | 12031239250 | 35000 | 35000 | 35050 | 35000 | 536 |
| 305 | 20241127 | 135200 | 12012478550 | 35050 | 35100 | 35100 | 35050 | 20 |
| 306 | 20241127 | 135100 | 12011777300 | 35100 | 35000 | 35100 | 35000 | 933 |
| 307 | 20241127 | 135000 | 11979081200 | 35000 | 35000 | 35050 | 35000 | 854 |
| 308 | 20241127 | 134900 | 11949191000 | 35050 | 35000 | 35050 | 35000 | 18 |
| 309 | 20241127 | 134800 | 11948560450 | 35000 | 34900 | 35050 | 34900 | 2916 |
| 310 | 20241127 | 134700 | 11846699950 | 34900 | 35000 | 35000 | 34900 | 1089 |
| 311 | 20241127 | 134600 | 11808642350 | 35000 | 35000 | 35050 | 34950 | 1106 |
| 312 | 20241127 | 134500 | 11769940500 | 34950 | 35050 | 35100 | 34950 | 2803 |
| 313 | 20241127 | 134400 | 11671799300 | 35050 | 35050 | 35050 | 35050 | 215 |
| 314 | 20241127 | 134300 | 11664263550 | 35100 | 35100 | 35100 | 35050 | 427 |
| 315 | 20241127 | 134200 | 11649282850 | 35100 | 35150 | 35150 | 35100 | 273 |
| 316 | 20241127 | 134100 | 11639700300 | 35100 | 35150 | 35200 | 35100 | 137 |
| 317 | 20241127 | 134000 | 11634885100 | 35150 | 35250 | 35250 | 35100 | 2273 |
| 318 | 20241127 | 133900 | 11555014600 | 35150 | 35200 | 35200 | 35150 | 1990 |
| 319 | 20241127 | 133800 | 11485037250 | 35250 | 35250 | 35250 | 35200 | 823 |
| 320 | 20241127 | 133700 | 11456052550 | 35250 | 35250 | 35300 | 35250 | 247 |
| 321 | 20241127 | 133600 | 11447345700 | 35250 | 35250 | 35300 | 35250 | 1634 |
| 322 | 20241127 | 133500 | 11389747000 | 35300 | 35300 | 35300 | 35250 | 416 |
| 323 | 20241127 | 133400 | 11375068500 | 35200 | 35300 | 35300 | 35200 | 2717 |
| 324 | 20241127 | 133300 | 11279228600 | 35300 | 35300 | 35350 | 35300 | 228 |
| 325 | 20241127 | 133200 | 11271170900 | 35350 | 35300 | 35350 | 35300 | 108 |
| 326 | 20241127 | 133100 | 11267357950 | 35350 | 35300 | 35400 | 35300 | 1661 |
| 327 | 20241127 | 133000 | 11208641650 | 35300 | 35300 | 35350 | 35250 | 1127 |
| 328 | 20241127 | 132900 | 11168869500 | 35350 | 35300 | 35350 | 35250 | 1513 |
| 329 | 20241127 | 132800 | 11115483750 | 35300 | 35350 | 35350 | 35250 | 983 |
| 330 | 20241127 | 132700 | 11080783450 | 35350 | 35350 | 35350 | 35300 | 13 |
| 331 | 20241127 | 132600 | 11080324150 | 35300 | 35250 | 35300 | 35250 | 1071 |
| 332 | 20241127 | 132500 | 11042520600 | 35250 | 35250 | 35300 | 35250 | 182 |
| 333 | 20241127 | 132400 | 11036103050 | 35250 | 35250 | 35300 | 35250 | 628 |
| 334 | 20241127 | 132300 | 11013965800 | 35250 | 35300 | 35300 | 35250 | 474 |
| 335 | 20241127 | 132200 | 10997241000 | 35300 | 35250 | 35300 | 35250 | 120 |
| 336 | 20241127 | 132100 | 10993005900 | 35250 | 35250 | 35300 | 35250 | 106 |
| 337 | 20241127 | 132000 | 10989265750 | 35250 | 35250 | 35250 | 35250 | 168 |
| 338 | 20241127 | 131900 | 10983343750 | 35250 | 35300 | 35300 | 35250 | 32 |
| 339 | 20241127 | 131800 | 10982214850 | 35250 | 35250 | 35300 | 35250 | 574 |
| 340 | 20241127 | 131700 | 10961981300 | 35250 | 35350 | 35400 | 35250 | 199 |
| 341 | 20241127 | 131600 | 10954951150 | 35350 | 35350 | 35350 | 35250 | 617 |
| 342 | 20241127 | 131500 | 10933182000 | 35350 | 35350 | 35400 | 35300 | 73 |
| 343 | 20241127 | 131400 | 10930601550 | 35350 | 35300 | 35350 | 35250 | 230 |
| 344 | 20241127 | 131300 | 10922480050 | 35300 | 35250 | 35300 | 35200 | 929 |
| 345 | 20241127 | 131200 | 10889769800 | 35300 | 35350 | 35350 | 35300 | 222 |
| 346 | 20241127 | 131100 | 10881933150 | 35350 | 35300 | 35400 | 35250 | 297 |
| 347 | 20241127 | 131000 | 10871458000 | 35300 | 35300 | 35350 | 35300 | 327 |
| 348 | 20241127 | 130900 | 10859909650 | 35300 | 35300 | 35300 | 35300 | 18 |
| 349 | 20241127 | 130800 | 10859274250 | 35400 | 35400 | 35400 | 35250 | 372 |
| 350 | 20241127 | 130700 | 10846138450 | 35400 | 35300 | 35400 | 35250 | 909 |
| 351 | 20241127 | 130600 | 10814048750 | 35300 | 35300 | 35350 | 35300 | 273 |
| 352 | 20241127 | 130500 | 10804411550 | 35350 | 35350 | 35400 | 35350 | 494 |
| 353 | 20241127 | 130400 | 10786943150 | 35350 | 35300 | 35350 | 35300 | 160 |
| 354 | 20241127 | 130300 | 10781292150 | 35300 | 35300 | 35300 | 35300 | 293 |
| 355 | 20241127 | 130200 | 10770949250 | 35300 | 35350 | 35350 | 35250 | 2036 |
| 356 | 20241127 | 130100 | 10699046250 | 35400 | 35400 | 35450 | 35350 | 2073 |
| 357 | 20241127 | 130000 | 10625711950 | 35400 | 35500 | 35550 | 35400 | 2709 |
| 358 | 20241127 | 125900 | 10529579300 | 35500 | 35450 | 35550 | 35450 | 1750 |
| 359 | 20241127 | 125800 | 10467482200 | 35450 | 35450 | 35450 | 35400 | 885 |
| 360 | 20241127 | 125700 | 10436152250 | 35450 | 35400 | 35500 | 35350 | 7777 |
| 361 | 20241127 | 125600 | 10160134700 | 35400 | 35450 | 35450 | 35400 | 270 |
| 362 | 20241127 | 125500 | 10150570650 | 35450 | 35350 | 35500 | 35350 | 780 |
| 363 | 20241127 | 125400 | 10122950900 | 35350 | 35450 | 35450 | 35350 | 1233 |
| 364 | 20241127 | 125300 | 10079289700 | 35450 | 35400 | 35500 | 35400 | 1426 |
| 365 | 20241127 | 125200 | 10028746350 | 35400 | 35450 | 35450 | 35400 | 35 |
| 366 | 20241127 | 125100 | 10027506250 | 35450 | 35400 | 35450 | 35400 | 485 |
| 367 | 20241127 | 125000 | 10010331600 | 35400 | 35400 | 35450 | 35350 | 335 |
| 368 | 20241127 | 124900 | 9998472150 | 35400 | 35350 | 35450 | 35350 | 1261 |
| 369 | 20241127 | 124800 | 9953835050 | 35400 | 35400 | 35450 | 35350 | 4621 |
| 370 | 20241127 | 124700 | 9790244700 | 35450 | 35350 | 35450 | 35350 | 629 |
| 371 | 20241127 | 124600 | 9767977000 | 35350 | 35350 | 35350 | 35350 | 637 |
| 372 | 20241127 | 124500 | 9745459050 | 35400 | 35400 | 35400 | 35350 | 52 |
| 373 | 20241127 | 124400 | 9743620100 | 35400 | 35350 | 35400 | 35350 | 1632 |
| 374 | 20241127 | 124300 | 9685881150 | 35350 | 35350 | 35350 | 35300 | 23 |
| 375 | 20241127 | 124200 | 9685068700 | 35300 | 35350 | 35350 | 35250 | 374 |
| 376 | 20241127 | 124100 | 9671865900 | 35350 | 35250 | 35350 | 35250 | 581 |
| 377 | 20241127 | 124000 | 9651359250 | 35300 | 35250 | 35300 | 35250 | 289 |
| 378 | 20241127 | 123900 | 9641170500 | 35250 | 35300 | 35300 | 35250 | 57 |
| 379 | 20241127 | 123800 | 9639160650 | 35300 | 35250 | 35300 | 35200 | 218 |
| 380 | 20241127 | 123700 | 9631472300 | 35250 | 35250 | 35250 | 35250 | 15 |
| 381 | 20241127 | 123600 | 9630943550 | 35250 | 35250 | 35300 | 35200 | 55 |
| 382 | 20241127 | 123500 | 9629004950 | 35300 | 35200 | 35300 | 35200 | 866 |
| 383 | 20241127 | 123400 | 9598519600 | 35200 | 35200 | 35200 | 35200 | 108 |
| 384 | 20241127 | 123300 | 9594718000 | 35250 | 35250 | 35250 | 35150 | 1365 |
| 385 | 20241127 | 123200 | 9546669050 | 35200 | 35300 | 35350 | 35200 | 2134 |
| 386 | 20241127 | 123100 | 9471376900 | 35350 | 35350 | 35350 | 35250 | 269 |
| 387 | 20241127 | 123000 | 9461879650 | 35300 | 35300 | 35350 | 35250 | 332 |
| 388 | 20241127 | 122900 | 9450158950 | 35300 | 35300 | 35300 | 35300 | 27 |
| 389 | 20241127 | 122800 | 9449205850 | 35350 | 35300 | 35350 | 35300 | 348 |
| 390 | 20241127 | 122700 | 9436909350 | 35300 | 35350 | 35350 | 35250 | 491 |
| 391 | 20241127 | 122600 | 9419575350 | 35300 | 35300 | 35350 | 35300 | 336 |
| 392 | 20241127 | 122500 | 9407708750 | 35300 | 35300 | 35300 | 35250 | 586 |
| 393 | 20241127 | 122400 | 9387023150 | 35300 | 35300 | 35350 | 35300 | 368 |
| 394 | 20241127 | 122300 | 9374030950 | 35300 | 35350 | 35350 | 35300 | 120 |
| 395 | 20241127 | 122200 | 9369790550 | 35350 | 35300 | 35400 | 35300 | 1520 |
| 396 | 20241127 | 122100 | 9316056800 | 35350 | 35350 | 35400 | 35300 | 775 |
| 397 | 20241127 | 122000 | 9288659100 | 35350 | 35300 | 35350 | 35300 | 1166 |
| 398 | 20241127 | 121900 | 9247441800 | 35300 | 35300 | 35350 | 35300 | 117 |
| 399 | 20241127 | 121800 | 9243311650 | 35300 | 35300 | 35300 | 35250 | 227 |
| 400 | 20241127 | 121700 | 9235298800 | 35300 | 35300 | 35350 | 35250 | 911 |
| 401 | 20241127 | 121600 | 9203130850 | 35300 | 35300 | 35300 | 35250 | 307 |
| 402 | 20241127 | 121500 | 9192300450 | 35300 | 35400 | 35400 | 35300 | 415 |
| 403 | 20241127 | 121400 | 9177637450 | 35400 | 35400 | 35400 | 35350 | 165 |
| 404 | 20241127 | 121300 | 9171796600 | 35400 | 35400 | 35450 | 35400 | 2054 |
| 405 | 20241127 | 121200 | 9099005500 | 35400 | 35350 | 35450 | 35350 | 3040 |
| 406 | 20241127 | 121100 | 8991463100 | 35350 | 35300 | 35350 | 35300 | 959 |
| 407 | 20241127 | 121000 | 8957589650 | 35300 | 35200 | 35300 | 35200 | 1675 |
| 408 | 20241127 | 120900 | 8898545900 | 35200 | 35250 | 35250 | 35200 | 381 |
| 409 | 20241127 | 120800 | 8885132750 | 35250 | 35250 | 35250 | 35200 | 107 |
| 410 | 20241127 | 120700 | 8881364000 | 35200 | 35250 | 35250 | 35200 | 156 |
| 411 | 20241127 | 120600 | 8875865250 | 35250 | 35300 | 35300 | 35250 | 324 |
| 412 | 20241127 | 120500 | 8864438150 | 35300 | 35250 | 35300 | 35200 | 169 |
| 413 | 20241127 | 120400 | 8858480450 | 35300 | 35250 | 35300 | 35250 | 214 |
| 414 | 20241127 | 120300 | 8850935250 | 35250 | 35250 | 35250 | 35250 | 630 |
| 415 | 20241127 | 120200 | 8828727750 | 35300 | 35350 | 35350 | 35200 | 1191 |
| 416 | 20241127 | 120100 | 8786668100 | 35350 | 35150 | 35400 | 35100 | 7517 |
| 417 | 20241127 | 120000 | 8521599500 | 35100 | 35100 | 35150 | 35100 | 498 |
| 418 | 20241127 | 115900 | 8504119600 | 35050 | 35050 | 35050 | 35050 | 1 |
| 419 | 20241127 | 115800 | 8504084550 | 35100 | 35050 | 35100 | 35050 | 442 |
| 420 | 20241127 | 115700 | 8488577550 | 35050 | 35050 | 35050 | 35050 | 10 |
| 421 | 20241127 | 115600 | 8488227050 | 35050 | 35100 | 35150 | 35050 | 1650 |
| 422 | 20241127 | 115500 | 8430311950 | 35150 | 35050 | 35150 | 35050 | 122 |
| 423 | 20241127 | 115400 | 8426029550 | 35100 | 35150 | 35150 | 35100 | 90 |
| 424 | 20241127 | 115300 | 8422867700 | 35100 | 35100 | 35150 | 35050 | 254 |
| 425 | 20241127 | 115200 | 8413952300 | 35100 | 35100 | 35100 | 35100 | 93 |
| 426 | 20241127 | 115100 | 8410688000 | 35100 | 35100 | 35150 | 35100 | 732 |
| 427 | 20241127 | 115000 | 8384982450 | 35100 | 35150 | 35150 | 35100 | 240 |
| 428 | 20241127 | 114900 | 8376557550 | 35150 | 35100 | 35150 | 35100 | 159 |
| 429 | 20241127 | 114800 | 8370971650 | 35100 | 35100 | 35150 | 35100 | 1455 |
| 430 | 20241127 | 114700 | 8319875800 | 35100 | 35050 | 35100 | 35050 | 82 |
| 431 | 20241127 | 114600 | 8317001400 | 35050 | 35050 | 35100 | 35050 | 20 |
| 432 | 20241127 | 114500 | 8316299650 | 35050 | 35050 | 35100 | 35050 | 558 |
| 433 | 20241127 | 114400 | 8296741400 | 35050 | 35050 | 35100 | 35050 | 183 |
| 434 | 20241127 | 114300 | 8290327200 | 35100 | 35000 | 35100 | 35000 | 368 |
| 435 | 20241127 | 114200 | 8277433750 | 35000 | 35000 | 35050 | 35000 | 106 |
| 436 | 20241127 | 114100 | 8273723450 | 35000 | 35000 | 35000 | 35000 | 1021 |
| 437 | 20241127 | 114000 | 8237988450 | 35000 | 35050 | 35050 | 35000 | 104 |
| 438 | 20241127 | 113900 | 8234344400 | 35050 | 35050 | 35100 | 35000 | 517 |
| 439 | 20241127 | 113800 | 8216223600 | 35050 | 34950 | 35050 | 34950 | 505 |
| 440 | 20241127 | 113700 | 8198548900 | 35000 | 34950 | 35000 | 34950 | 1156 |
| 441 | 20241127 | 113600 | 8158146300 | 35000 | 35000 | 35050 | 34950 | 708 |
| 442 | 20241127 | 113500 | 8133396650 | 35000 | 34950 | 35000 | 34950 | 144 |
| 443 | 20241127 | 113400 | 8128356750 | 35050 | 35000 | 35050 | 35000 | 624 |
| 444 | 20241127 | 113300 | 8106510250 | 35050 | 35050 | 35050 | 35000 | 163 |
| 445 | 20241127 | 113200 | 8100805150 | 35000 | 35000 | 35000 | 35000 | 58 |
| 446 | 20241127 | 113100 | 8098775150 | 35000 | 35000 | 35050 | 34950 | 1094 |
| 447 | 20241127 | 113000 | 8060461950 | 35000 | 34950 | 35000 | 34950 | 740 |
| 448 | 20241127 | 112900 | 8034562150 | 34950 | 35000 | 35000 | 34950 | 335 |
| 449 | 20241127 | 112800 | 8022841100 | 35000 | 34950 | 35000 | 34900 | 779 |
| 450 | 20241127 | 112700 | 7995614500 | 35000 | 35000 | 35000 | 34950 | 539 |
| 451 | 20241127 | 112600 | 7976749550 | 34950 | 34950 | 34950 | 34950 | 262 |
| 452 | 20241127 | 112500 | 7967592650 | 34900 | 34850 | 34900 | 34850 | 123 |
| 453 | 20241127 | 112400 | 7963303950 | 34950 | 34950 | 34950 | 34850 | 395 |
| 454 | 20241127 | 112300 | 7949516500 | 34900 | 34900 | 34950 | 34900 | 411 |
| 455 | 20241127 | 112200 | 7935172300 | 34900 | 34950 | 34950 | 34900 | 255 |
| 456 | 20241127 | 112100 | 7926260900 | 34950 | 34900 | 34950 | 34900 | 143 |
| 457 | 20241127 | 112000 | 7921263100 | 34950 | 34900 | 34950 | 34900 | 481 |
| 458 | 20241127 | 111900 | 7904475950 | 34850 | 34900 | 34900 | 34850 | 322 |
| 459 | 20241127 | 111800 | 7893245200 | 34900 | 34950 | 34950 | 34900 | 221 |
| 460 | 20241127 | 111700 | 7885529250 | 34900 | 34950 | 34950 | 34900 | 373 |
| 461 | 20241127 | 111600 | 7872510950 | 34900 | 34900 | 34900 | 34900 | 1166 |
| 462 | 20241127 | 111500 | 7831817550 | 34900 | 34800 | 34950 | 34800 | 1155 |
| 463 | 20241127 | 111400 | 7791540900 | 34850 | 34850 | 34850 | 34800 | 10 |
| 464 | 20241127 | 111300 | 7791192750 | 34850 | 34850 | 34850 | 34750 | 54 |
| 465 | 20241127 | 111200 | 7789315650 | 34750 | 34850 | 34850 | 34750 | 178 |
| 466 | 20241127 | 111100 | 7783114500 | 34850 | 34900 | 34900 | 34850 | 179 |
| 467 | 20241127 | 111000 | 7776876300 | 34850 | 34900 | 34900 | 34850 | 128 |
| 468 | 20241127 | 110900 | 7772410400 | 34850 | 34700 | 34900 | 34700 | 2220 |
| 469 | 20241127 | 110800 | 7695172650 | 34750 | 34800 | 34850 | 34750 | 584 |
| 470 | 20241127 | 110700 | 7674878400 | 34800 | 34800 | 34850 | 34750 | 549 |
| 471 | 20241127 | 110600 | 7655773350 | 34800 | 34750 | 34800 | 34700 | 588 |
| 472 | 20241127 | 110500 | 7635341750 | 34750 | 34800 | 34800 | 34750 | 345 |
| 473 | 20241127 | 110400 | 7623342300 | 34800 | 34850 | 34900 | 34800 | 530 |
| 474 | 20241127 | 110300 | 7604896450 | 34850 | 34850 | 34900 | 34850 | 317 |
| 475 | 20241127 | 110200 | 7593848950 | 34850 | 34850 | 34900 | 34850 | 58 |
| 476 | 20241127 | 110100 | 7591827450 | 34900 | 34850 | 34900 | 34800 | 393 |
| 477 | 20241127 | 110000 | 7578132050 | 34800 | 34900 | 34900 | 34800 | 33 |
| 478 | 20241127 | 105900 | 7576980500 | 34800 | 34800 | 34900 | 34800 | 81 |
| 479 | 20241127 | 105800 | 7574158400 | 34850 | 34800 | 34850 | 34800 | 215 |
| 480 | 20241127 | 105700 | 7566665900 | 34800 | 34850 | 34850 | 34800 | 567 |
| 481 | 20241127 | 105600 | 7546931550 | 34850 | 34900 | 34900 | 34850 | 280 |
| 482 | 20241127 | 105500 | 7537159750 | 34900 | 34900 | 34950 | 34900 | 1033 |
| 483 | 20241127 | 105400 | 7501076500 | 34950 | 34800 | 34950 | 34800 | 1529 |
| 484 | 20241127 | 105300 | 7447756450 | 34850 | 34800 | 34850 | 34750 | 284 |
| 485 | 20241127 | 105200 | 7437879700 | 34750 | 34700 | 34850 | 34700 | 1149 |
| 486 | 20241127 | 105100 | 7397858750 | 34850 | 34950 | 34950 | 34650 | 7682 |
| 487 | 20241127 | 105000 | 7130748700 | 34900 | 34950 | 34950 | 34900 | 51 |
| 488 | 20241127 | 104900 | 7128966850 | 34950 | 34900 | 34950 | 34900 | 334 |
| 489 | 20241127 | 104800 | 7117308950 | 34900 | 34850 | 34900 | 34800 | 128 |
| 490 | 20241127 | 104700 | 7112851400 | 34850 | 34900 | 34900 | 34850 | 198 |
| 491 | 20241127 | 104600 | 7105951050 | 34850 | 34800 | 34900 | 34800 | 137 |
| 492 | 20241127 | 104500 | 7101176450 | 34850 | 34900 | 34900 | 34800 | 1265 |
| 493 | 20241127 | 104400 | 7057078250 | 34850 | 34900 | 34900 | 34850 | 644 |
| 494 | 20241127 | 104300 | 7034602700 | 34900 | 34850 | 34900 | 34850 | 1855 |
| 495 | 20241127 | 104200 | 6969953200 | 34850 | 34750 | 34900 | 34700 | 1843 |
| 496 | 20241127 | 104100 | 6905810450 | 34750 | 34800 | 34850 | 34750 | 495 |
| 497 | 20241127 | 104000 | 6888591150 | 34700 | 34750 | 34850 | 34700 | 1030 |
| 498 | 20241127 | 103900 | 6852765850 | 34750 | 34750 | 34750 | 34650 | 607 |
| 499 | 20241127 | 103800 | 6831685250 | 34700 | 34700 | 34700 | 34650 | 449 |
| 500 | 20241127 | 103700 | 6816117800 | 34700 | 34750 | 34850 | 34700 | 4206 |
| 501 | 20241127 | 103600 | 6669891500 | 34750 | 34750 | 34800 | 34750 | 616 |
| 502 | 20241127 | 103500 | 6648483000 | 34750 | 34750 | 34750 | 34700 | 1012 |
| 503 | 20241127 | 103400 | 6613366050 | 34700 | 34800 | 34800 | 34650 | 2758 |
| 504 | 20241127 | 103300 | 6517613350 | 34800 | 34850 | 34850 | 34800 | 125 |
| 505 | 20241127 | 103200 | 6513263050 | 34800 | 34850 | 34850 | 34750 | 110 |
| 506 | 20241127 | 103100 | 6509429850 | 34850 | 34800 | 34850 | 34750 | 1556 |
| 507 | 20241127 | 103000 | 6455288050 | 34800 | 34850 | 34850 | 34800 | 68 |
| 508 | 20241127 | 102900 | 6452921350 | 34850 | 34800 | 34850 | 34800 | 482 |
| 509 | 20241127 | 102800 | 6436127600 | 34800 | 34850 | 34850 | 34750 | 1078 |
| 510 | 20241127 | 102700 | 6398619000 | 34800 | 34750 | 34850 | 34750 | 496 |
| 511 | 20241127 | 102600 | 6381352200 | 34750 | 34800 | 34850 | 34700 | 100 |
| 512 | 20241127 | 102500 | 6377880500 | 34800 | 34700 | 34800 | 34700 | 221 |
| 513 | 20241127 | 102400 | 6370209400 | 34800 | 34850 | 34850 | 34700 | 11 |
| 514 | 20241127 | 102300 | 6369826650 | 34650 | 34650 | 34800 | 34650 | 463 |
| 515 | 20241127 | 102200 | 6353762950 | 34650 | 34750 | 34750 | 34650 | 2404 |
| 516 | 20241127 | 102100 | 6270387300 | 34750 | 34800 | 34800 | 34700 | 463 |
| 517 | 20241127 | 102000 | 6254298000 | 34750 | 34800 | 34850 | 34700 | 1702 |
| 518 | 20241127 | 101900 | 6195146250 | 34750 | 34750 | 34800 | 34700 | 1336 |
| 519 | 20241127 | 101800 | 6148728750 | 34750 | 34750 | 34850 | 34700 | 1006 |
| 520 | 20241127 | 101700 | 6113775000 | 34750 | 34750 | 34850 | 34750 | 155 |
| 521 | 20241127 | 101600 | 6108387750 | 34850 | 34900 | 34900 | 34750 | 1905 |
| 522 | 20241127 | 101500 | 6042060100 | 34900 | 34950 | 34950 | 34900 | 162 |
| 523 | 20241127 | 101400 | 6036406050 | 34950 | 34900 | 34950 | 34900 | 374 |
| 524 | 20241127 | 101300 | 6023353350 | 34850 | 34850 | 34900 | 34850 | 564 |
| 525 | 20241127 | 101200 | 6003697900 | 34800 | 34850 | 34900 | 34800 | 943 |
| 526 | 20241127 | 101100 | 5970877600 | 34900 | 34850 | 34900 | 34850 | 12 |
| 527 | 20241127 | 101000 | 5970459100 | 34850 | 34850 | 34900 | 34850 | 1004 |
| 528 | 20241127 | 100900 | 5935468750 | 34800 | 34900 | 34900 | 34800 | 1182 |
| 529 | 20241127 | 100800 | 5894284300 | 34950 | 34900 | 34950 | 34900 | 207 |
| 530 | 20241127 | 100700 | 5887054900 | 34850 | 34900 | 34900 | 34850 | 783 |
| 531 | 20241127 | 100600 | 5859745700 | 34900 | 34900 | 34900 | 34850 | 65 |
| 532 | 20241127 | 100500 | 5857478750 | 34900 | 34850 | 34950 | 34850 | 157 |
| 533 | 20241127 | 100400 | 5851998550 | 34800 | 34800 | 34900 | 34750 | 1076 |
| 534 | 20241127 | 100300 | 5814504550 | 34800 | 34900 | 34900 | 34750 | 483 |
| 535 | 20241127 | 100200 | 5797692150 | 34850 | 34900 | 35050 | 34800 | 705 |
| 536 | 20241127 | 100100 | 5773030050 | 35050 | 34900 | 35050 | 34800 | 92 |
| 537 | 20241127 | 100000 | 5769819400 | 34900 | 34850 | 34900 | 34800 | 1135 |
| 538 | 20241127 | 095900 | 5730297900 | 34850 | 34900 | 35000 | 34850 | 1610 |
| 539 | 20241127 | 095800 | 5674121550 | 34900 | 35050 | 35050 | 34900 | 660 |
| 540 | 20241127 | 095700 | 5651065300 | 35050 | 35000 | 35050 | 34900 | 595 |
| 541 | 20241127 | 095600 | 5630255700 | 35000 | 35000 | 35050 | 34950 | 2008 |
| 542 | 20241127 | 095500 | 5559970500 | 35050 | 35050 | 35050 | 35000 | 366 |
| 543 | 20241127 | 095400 | 5547142250 | 35050 | 35100 | 35200 | 35050 | 1234 |
| 544 | 20241127 | 095300 | 5503797450 | 35100 | 35100 | 35250 | 35050 | 3125 |
| 545 | 20241127 | 095200 | 5393954200 | 35100 | 34950 | 35150 | 34900 | 5942 |
| 546 | 20241127 | 095100 | 5185632450 | 34950 | 34900 | 34950 | 34800 | 765 |
| 547 | 20241127 | 095000 | 5158938450 | 34900 | 34800 | 34900 | 34800 | 744 |
| 548 | 20241127 | 094900 | 5132987000 | 34800 | 34850 | 34850 | 34800 | 455 |
| 549 | 20241127 | 094800 | 5117151350 | 34850 | 34850 | 34850 | 34800 | 306 |
| 550 | 20241127 | 094700 | 5106489550 | 34800 | 34850 | 34900 | 34800 | 229 |
| 551 | 20241127 | 094600 | 5098508100 | 34850 | 34800 | 34850 | 34800 | 195 |
| 552 | 20241127 | 094500 | 5091715000 | 34900 | 34850 | 34900 | 34800 | 3231 |
| 553 | 20241127 | 094400 | 4979112100 | 34800 | 34800 | 34900 | 34750 | 977 |
| 554 | 20241127 | 094300 | 4945125850 | 34850 | 34900 | 35000 | 34800 | 1688 |
| 555 | 20241127 | 094200 | 4886179500 | 34950 | 34750 | 34950 | 34750 | 1871 |
| 556 | 20241127 | 094100 | 4820964850 | 34750 | 34500 | 34750 | 34500 | 3313 |
| 557 | 20241127 | 094000 | 4706275000 | 34500 | 34500 | 34550 | 34400 | 857 |
| 558 | 20241127 | 093900 | 4676713700 | 34450 | 34500 | 34500 | 34350 | 1323 |
| 559 | 20241127 | 093800 | 4631155950 | 34500 | 34350 | 34500 | 34300 | 4919 |
| 560 | 20241127 | 093700 | 4462154700 | 34400 | 34450 | 34450 | 34350 | 1133 |
| 561 | 20241127 | 093600 | 4423201050 | 34450 | 34450 | 34550 | 34400 | 710 |
| 562 | 20241127 | 093500 | 4398741350 | 34500 | 34550 | 34550 | 34450 | 637 |
| 563 | 20241127 | 093400 | 4376770750 | 34500 | 34550 | 34600 | 34500 | 986 |
| 564 | 20241127 | 093300 | 4342715100 | 34600 | 34600 | 34650 | 34550 | 478 |
| 565 | 20241127 | 093200 | 4326178250 | 34600 | 34650 | 34650 | 34600 | 313 |
| 566 | 20241127 | 093100 | 4315345850 | 34650 | 34600 | 34650 | 34550 | 350 |
| 567 | 20241127 | 093000 | 4303245450 | 34600 | 34550 | 34650 | 34550 | 388 |
| 568 | 20241127 | 092900 | 4289826600 | 34600 | 34600 | 34650 | 34550 | 277 |
| 569 | 20241127 | 092800 | 4280242150 | 34600 | 34700 | 34700 | 34600 | 701 |
| 570 | 20241127 | 092700 | 4255982650 | 34750 | 34650 | 34750 | 34500 | 6207 |
| 571 | 20241127 | 092600 | 4041598850 | 34650 | 34500 | 34650 | 34400 | 1174 |
| 572 | 20241127 | 092500 | 4001029600 | 34450 | 34400 | 34600 | 34350 | 4505 |
| 573 | 20241127 | 092400 | 3845843050 | 34500 | 34550 | 34650 | 34400 | 921 |
| 574 | 20241127 | 092300 | 3814066550 | 34550 | 34400 | 34600 | 34300 | 3981 |
| 575 | 20241127 | 092200 | 3676583800 | 34400 | 34400 | 34550 | 34400 | 1215 |
| 576 | 20241127 | 092100 | 3634740200 | 34450 | 34550 | 34600 | 34450 | 1475 |
| 577 | 20241127 | 092000 | 3583844900 | 34550 | 34500 | 34650 | 34400 | 1218 |
| 578 | 20241127 | 091900 | 3541773550 | 34500 | 34400 | 34500 | 34250 | 5124 |
| 579 | 20241127 | 091800 | 3365591250 | 34400 | 34550 | 34600 | 34400 | 7682 |
| 580 | 20241127 | 091700 | 3100591750 | 34550 | 34700 | 34700 | 34550 | 5557 |
| 581 | 20241127 | 091600 | 2908255700 | 34700 | 34750 | 34750 | 34700 | 2891 |
| 582 | 20241127 | 091500 | 2807870800 | 34750 | 34750 | 34850 | 34750 | 1582 |
| 583 | 20241127 | 091400 | 2752878950 | 34750 | 34850 | 34850 | 34700 | 394 |
| 584 | 20241127 | 091300 | 2739187550 | 34750 | 34850 | 34850 | 34700 | 3297 |
| 585 | 20241127 | 091200 | 2624545650 | 34850 | 34950 | 34950 | 34850 | 806 |
| 586 | 20241127 | 091100 | 2596446000 | 34950 | 34850 | 34950 | 34850 | 1292 |
| 587 | 20241127 | 091000 | 2551331850 | 34850 | 35000 | 35000 | 34800 | 3960 |
| 588 | 20241127 | 090900 | 2413259750 | 35050 | 35050 | 35050 | 34800 | 3554 |
| 589 | 20241127 | 090800 | 2289254450 | 34950 | 35050 | 35100 | 34950 | 2337 |
| 590 | 20241127 | 090700 | 2207294750 | 35050 | 34800 | 35050 | 34700 | 3283 |
| 591 | 20241127 | 090600 | 2092714050 | 34750 | 34700 | 34900 | 34700 | 1839 |
| 592 | 20241127 | 090500 | 2028809100 | 34850 | 34900 | 34900 | 34750 | 1257 |
| 593 | 20241127 | 090400 | 1985060850 | 34850 | 35000 | 35000 | 34700 | 3296 |
| 594 | 20241127 | 090300 | 1870490000 | 35050 | 35100 | 35150 | 34850 | 3938 |
| 595 | 20241127 | 090200 | 1732673350 | 35100 | 34850 | 35100 | 34800 | 4142 |
| 596 | 20241127 | 090100 | 1587723050 | 34800 | 34750 | 34950 | 34750 | 2168 |
| 597 | 20241127 | 090000 | 1512226400 | 34750 | 34650 | 35000 | 34600 | 42914 |