33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 190500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 3 | 20241126 | 190400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20241126 | 190300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20241126 | 190200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20241126 | 190100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20241126 | 190000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20241126 | 185900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20241126 | 185800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20241126 | 185700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20241126 | 185600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20241126 | 185500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20241126 | 185400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20241126 | 185300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20241126 | 185200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20241126 | 185100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20241126 | 185000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20241126 | 184900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20241126 | 184800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20241126 | 184700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20241126 | 184600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20241126 | 184500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20241126 | 184400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20241126 | 184300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20241126 | 184200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20241126 | 184100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20241126 | 184000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20241126 | 183900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20241126 | 183800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20241126 | 183700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20241126 | 183600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20241126 | 183500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 33 | 20241126 | 183400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20241126 | 183300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20241126 | 183200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20241126 | 183100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20241126 | 183000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20241126 | 182900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20241126 | 182800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20241126 | 182700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20241126 | 182600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20241126 | 182500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20241126 | 182400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20241126 | 182300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20241126 | 182200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20241126 | 182100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20241126 | 182000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20241126 | 181900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20241126 | 181800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20241126 | 181700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20241126 | 181600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20241126 | 181500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20241126 | 181400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20241126 | 181300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20241126 | 181200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20241126 | 181100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20241126 | 181000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20241126 | 180900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20241126 | 180800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20241126 | 180700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20241126 | 180600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20241126 | 180500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 63 | 20241126 | 180400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20241126 | 180300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20241126 | 180200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20241126 | 180100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20241126 | 180000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20241126 | 175900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20241126 | 175800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20241126 | 175700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20241126 | 175600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20241126 | 175500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20241126 | 175400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20241126 | 175300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20241126 | 175200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20241126 | 175100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20241126 | 175000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20241126 | 174900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20241126 | 174800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20241126 | 174700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20241126 | 174600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20241126 | 174500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20241126 | 174400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20241126 | 174300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20241126 | 174200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20241126 | 174100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20241126 | 174000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20241126 | 173900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20241126 | 173800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20241126 | 173700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20241126 | 173600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20241126 | 173500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 93 | 20241126 | 173400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20241126 | 173300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20241126 | 173200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20241126 | 173100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20241126 | 173000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20241126 | 172900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20241126 | 172800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20241126 | 172700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20241126 | 172600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20241126 | 172500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20241126 | 172400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20241126 | 172300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20241126 | 172200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20241126 | 172100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20241126 | 172000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20241126 | 171900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20241126 | 171800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20241126 | 171700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20241126 | 171600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20241126 | 171500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20241126 | 171400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20241126 | 171300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20241126 | 171200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20241126 | 171100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20241126 | 171000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20241126 | 170900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20241126 | 170800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20241126 | 170700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20241126 | 170600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20241126 | 170500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 123 | 20241126 | 170400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20241126 | 170300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20241126 | 170200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20241126 | 170100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20241126 | 170000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20241126 | 165900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20241126 | 165800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20241126 | 165700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20241126 | 165600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20241126 | 165500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20241126 | 165400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20241126 | 165300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20241126 | 165200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20241126 | 165100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20241126 | 165000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20241126 | 164900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20241126 | 164800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20241126 | 164700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20241126 | 164600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20241126 | 164500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20241126 | 164400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20241126 | 164300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20241126 | 164200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20241126 | 164100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20241126 | 164000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20241126 | 163900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20241126 | 163800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20241126 | 163700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20241126 | 163600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20241126 | 163500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 153 | 20241126 | 163400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20241126 | 163300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20241126 | 163200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20241126 | 163100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20241126 | 163000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20241126 | 162900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20241126 | 162800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20241126 | 162700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20241126 | 162600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20241126 | 162500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20241126 | 162400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20241126 | 162300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20241126 | 162200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20241126 | 162100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20241126 | 162000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20241126 | 161900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20241126 | 161800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20241126 | 161700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20241126 | 161600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20241126 | 161500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20241126 | 161400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20241126 | 161300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20241126 | 161200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20241126 | 161100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20241126 | 161000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20241126 | 160900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20241126 | 160800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20241126 | 160700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20241126 | 160600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20241126 | 160500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 183 | 20241126 | 160400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20241126 | 160300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20241126 | 160200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20241126 | 160100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20241126 | 160000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20241126 | 155900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20241126 | 155800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20241126 | 155700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20241126 | 155600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20241126 | 155500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20241126 | 155400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20241126 | 155300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20241126 | 155200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20241126 | 155100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20241126 | 155000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20241126 | 154900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20241126 | 154800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20241126 | 154700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20241126 | 154600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20241126 | 154500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20241126 | 154400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20241126 | 154300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20241126 | 154200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20241126 | 154100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20241126 | 154000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20241126 | 153900 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20241126 | 153800 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20241126 | 153700 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20241126 | 153600 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20241126 | 153500 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 213 | 20241126 | 153400 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20241126 | 153300 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20241126 | 153200 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20241126 | 153100 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20241126 | 153000 | 15204174100 | 30000 | 30000 | 30000 | 30000 | 8904 |
| 218 | 20241126 | 152900 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20241126 | 152800 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20241126 | 152700 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20241126 | 152600 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20241126 | 152500 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20241126 | 152400 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20241126 | 152300 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20241126 | 152200 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20241126 | 152100 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20241126 | 152000 | 14937054100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20241126 | 151900 | 14937054100 | 30100 | 30100 | 30100 | 30050 | 556 |
| 229 | 20241126 | 151800 | 14920329050 | 30100 | 30100 | 30100 | 30000 | 1141 |
| 230 | 20241126 | 151700 | 14886022350 | 30100 | 30050 | 30100 | 30000 | 729 |
| 231 | 20241126 | 151600 | 14864111400 | 30050 | 30000 | 30050 | 30000 | 172 |
| 232 | 20241126 | 151500 | 14858947950 | 30050 | 30050 | 30050 | 30000 | 1944 |
| 233 | 20241126 | 151400 | 14800568950 | 30050 | 30100 | 30100 | 30050 | 1206 |
| 234 | 20241126 | 151300 | 14764303550 | 30100 | 30150 | 30150 | 30000 | 1480 |
| 235 | 20241126 | 151200 | 14719773700 | 30100 | 30100 | 30150 | 30100 | 2614 |
| 236 | 20241126 | 151100 | 14641075950 | 30050 | 30150 | 30150 | 30050 | 1454 |
| 237 | 20241126 | 151000 | 14597292800 | 30150 | 30100 | 30150 | 30000 | 1323 |
| 238 | 20241126 | 150900 | 14557483100 | 30050 | 30100 | 30150 | 30050 | 1589 |
| 239 | 20241126 | 150800 | 14509673000 | 30100 | 30050 | 30150 | 30050 | 1525 |
| 240 | 20241126 | 150700 | 14463788750 | 30150 | 30100 | 30150 | 30050 | 1282 |
| 241 | 20241126 | 150600 | 14425180200 | 30100 | 30150 | 30200 | 30050 | 3419 |
| 242 | 20241126 | 150500 | 14322180750 | 30150 | 30100 | 30150 | 30050 | 1077 |
| 243 | 20241126 | 150400 | 14289727550 | 30100 | 30150 | 30150 | 30100 | 1267 |
| 244 | 20241126 | 150300 | 14251540100 | 30150 | 30150 | 30150 | 30100 | 2453 |
| 245 | 20241126 | 150200 | 14177619050 | 30150 | 30050 | 30150 | 30000 | 2254 |
| 246 | 20241126 | 150100 | 14109799750 | 30050 | 30050 | 30100 | 30050 | 2896 |
| 247 | 20241126 | 150000 | 14022764550 | 30050 | 30000 | 30050 | 29950 | 1188 |
| 248 | 20241126 | 145900 | 13987119750 | 30050 | 30000 | 30050 | 29950 | 1283 |
| 249 | 20241126 | 145800 | 13948645200 | 30000 | 30000 | 30000 | 29850 | 2015 |
| 250 | 20241126 | 145700 | 13888259250 | 30000 | 29950 | 30000 | 29900 | 1841 |
| 251 | 20241126 | 145600 | 13833125400 | 29850 | 29850 | 29950 | 29850 | 984 |
| 252 | 20241126 | 145500 | 13803696100 | 29900 | 29850 | 29950 | 29850 | 1957 |
| 253 | 20241126 | 145400 | 13745168150 | 29850 | 29700 | 29900 | 29700 | 2021 |
| 254 | 20241126 | 145300 | 13684888900 | 29800 | 29750 | 29800 | 29700 | 1518 |
| 255 | 20241126 | 145200 | 13639720150 | 29750 | 29800 | 29800 | 29700 | 476 |
| 256 | 20241126 | 145100 | 13625557050 | 29800 | 29800 | 29800 | 29750 | 557 |
| 257 | 20241126 | 145000 | 13608980650 | 29800 | 29800 | 29800 | 29750 | 633 |
| 258 | 20241126 | 144900 | 13590137450 | 29800 | 29800 | 29800 | 29750 | 647 |
| 259 | 20241126 | 144800 | 13570887300 | 29800 | 29800 | 29800 | 29750 | 511 |
| 260 | 20241126 | 144700 | 13555679700 | 29800 | 29800 | 29800 | 29750 | 1438 |
| 261 | 20241126 | 144600 | 13512897750 | 29800 | 29700 | 29800 | 29700 | 1119 |
| 262 | 20241126 | 144500 | 13479627300 | 29750 | 29800 | 29800 | 29750 | 3492 |
| 263 | 20241126 | 144400 | 13375730450 | 29750 | 29800 | 29800 | 29750 | 606 |
| 264 | 20241126 | 144300 | 13357694050 | 29800 | 29800 | 29800 | 29750 | 708 |
| 265 | 20241126 | 144200 | 13336628250 | 29800 | 29800 | 29800 | 29750 | 848 |
| 266 | 20241126 | 144100 | 13311390700 | 29750 | 29800 | 29800 | 29750 | 2233 |
| 267 | 20241126 | 144000 | 13244956700 | 29800 | 29800 | 29850 | 29750 | 409 |
| 268 | 20241126 | 143900 | 13232767800 | 29800 | 29900 | 29900 | 29750 | 4243 |
| 269 | 20241126 | 143800 | 13106320150 | 29900 | 29850 | 29900 | 29850 | 695 |
| 270 | 20241126 | 143700 | 13085571150 | 29850 | 29950 | 29950 | 29850 | 207 |
| 271 | 20241126 | 143600 | 13079381600 | 29900 | 29800 | 29900 | 29800 | 1036 |
| 272 | 20241126 | 143500 | 13048468700 | 29850 | 29850 | 29850 | 29800 | 84 |
| 273 | 20241126 | 143400 | 13045961500 | 29850 | 29850 | 29900 | 29800 | 891 |
| 274 | 20241126 | 143300 | 13019397800 | 29850 | 29800 | 29900 | 29800 | 830 |
| 275 | 20241126 | 143200 | 12994620950 | 29800 | 29850 | 29850 | 29800 | 696 |
| 276 | 20241126 | 143100 | 12973874050 | 29900 | 29850 | 29900 | 29800 | 667 |
| 277 | 20241126 | 143000 | 12953987850 | 29850 | 29850 | 29850 | 29800 | 645 |
| 278 | 20241126 | 142900 | 12934760300 | 29850 | 29900 | 29900 | 29800 | 338 |
| 279 | 20241126 | 142800 | 12924671600 | 29900 | 29900 | 29900 | 29850 | 1002 |
| 280 | 20241126 | 142700 | 12894742600 | 29950 | 29950 | 29950 | 29850 | 566 |
| 281 | 20241126 | 142600 | 12877836400 | 29950 | 29900 | 29950 | 29850 | 509 |
| 282 | 20241126 | 142500 | 12862634900 | 29900 | 29950 | 29950 | 29900 | 177 |
| 283 | 20241126 | 142400 | 12857335950 | 29950 | 29950 | 30000 | 29900 | 304 |
| 284 | 20241126 | 142300 | 12848222800 | 29950 | 29950 | 30000 | 29950 | 2572 |
| 285 | 20241126 | 142200 | 12771188300 | 29950 | 29950 | 29950 | 29850 | 537 |
| 286 | 20241126 | 142100 | 12755146150 | 29950 | 29900 | 29950 | 29850 | 1214 |
| 287 | 20241126 | 142000 | 12718848550 | 29900 | 29900 | 29900 | 29900 | 81 |
| 288 | 20241126 | 141900 | 12716426650 | 29900 | 29850 | 29900 | 29850 | 233 |
| 289 | 20241126 | 141800 | 12709467050 | 29850 | 29950 | 29950 | 29850 | 2068 |
| 290 | 20241126 | 141700 | 12647713150 | 29950 | 29950 | 29950 | 29900 | 201 |
| 291 | 20241126 | 141600 | 12641700700 | 29950 | 30000 | 30000 | 29950 | 318 |
| 292 | 20241126 | 141500 | 12632174200 | 30000 | 30000 | 30000 | 29950 | 128 |
| 293 | 20241126 | 141400 | 12628339400 | 30000 | 30000 | 30000 | 30000 | 45 |
| 294 | 20241126 | 141300 | 12626989400 | 30000 | 30000 | 30000 | 29900 | 261 |
| 295 | 20241126 | 141200 | 12619175900 | 30000 | 29950 | 30000 | 29950 | 252 |
| 296 | 20241126 | 141100 | 12611626150 | 30000 | 30000 | 30000 | 29950 | 99 |
| 297 | 20241126 | 141000 | 12608658500 | 30000 | 30000 | 30000 | 29950 | 200 |
| 298 | 20241126 | 140900 | 12602660950 | 30000 | 30000 | 30000 | 29950 | 716 |
| 299 | 20241126 | 140800 | 12581213350 | 30000 | 29950 | 30000 | 29950 | 93 |
| 300 | 20241126 | 140700 | 12578423550 | 30000 | 30000 | 30000 | 30000 | 91 |
| 301 | 20241126 | 140600 | 12575693550 | 30000 | 29950 | 30000 | 29950 | 522 |
| 302 | 20241126 | 140500 | 12560049800 | 29950 | 29950 | 29950 | 29900 | 489 |
| 303 | 20241126 | 140400 | 12545421450 | 29950 | 30000 | 30000 | 29950 | 360 |
| 304 | 20241126 | 140300 | 12534636600 | 29950 | 30000 | 30000 | 29950 | 496 |
| 305 | 20241126 | 140200 | 12519779550 | 30000 | 30000 | 30000 | 29950 | 192 |
| 306 | 20241126 | 140100 | 12514026250 | 30000 | 30000 | 30000 | 30000 | 60 |
| 307 | 20241126 | 140000 | 12512226250 | 30000 | 30000 | 30000 | 29950 | 252 |
| 308 | 20241126 | 135900 | 12504671050 | 30000 | 30000 | 30000 | 29950 | 92 |
| 309 | 20241126 | 135800 | 12501911250 | 30000 | 30000 | 30000 | 30000 | 188 |
| 310 | 20241126 | 135700 | 12496271250 | 30000 | 29950 | 30000 | 29950 | 532 |
| 311 | 20241126 | 135600 | 12480333250 | 29950 | 29900 | 29950 | 29900 | 150 |
| 312 | 20241126 | 135500 | 12475842250 | 29900 | 29900 | 29900 | 29900 | 2273 |
| 313 | 20241126 | 135400 | 12407879550 | 29850 | 29900 | 29900 | 29850 | 196 |
| 314 | 20241126 | 135300 | 12402023700 | 29900 | 29900 | 29900 | 29850 | 114 |
| 315 | 20241126 | 135200 | 12398618200 | 29900 | 29950 | 29950 | 29900 | 879 |
| 316 | 20241126 | 135100 | 12372335100 | 29950 | 29950 | 29950 | 29900 | 57 |
| 317 | 20241126 | 135000 | 12370628150 | 29950 | 30000 | 30000 | 29900 | 83 |
| 318 | 20241126 | 134900 | 12368142250 | 30000 | 30000 | 30000 | 29950 | 109 |
| 319 | 20241126 | 134800 | 12364874900 | 30000 | 29950 | 30000 | 29900 | 130 |
| 320 | 20241126 | 134700 | 12360981550 | 29950 | 30000 | 30000 | 29950 | 87 |
| 321 | 20241126 | 134600 | 12358375850 | 30000 | 30000 | 30000 | 29950 | 59 |
| 322 | 20241126 | 134500 | 12356606050 | 30000 | 29950 | 30000 | 29950 | 126 |
| 323 | 20241126 | 134400 | 12352829600 | 29950 | 29950 | 29950 | 29950 | 127 |
| 324 | 20241126 | 134300 | 12349025950 | 29950 | 29950 | 30000 | 29900 | 336 |
| 325 | 20241126 | 134200 | 12338960000 | 29950 | 29950 | 29950 | 29950 | 85 |
| 326 | 20241126 | 134100 | 12336414250 | 29950 | 30000 | 30000 | 29950 | 120 |
| 327 | 20241126 | 134000 | 12332818500 | 29950 | 30000 | 30050 | 29950 | 123 |
| 328 | 20241126 | 133900 | 12329126400 | 29950 | 30000 | 30000 | 29950 | 92 |
| 329 | 20241126 | 133800 | 12326368250 | 30000 | 30000 | 30000 | 30000 | 347 |
| 330 | 20241126 | 133700 | 12315958250 | 30000 | 30050 | 30050 | 30000 | 618 |
| 331 | 20241126 | 133600 | 12297411250 | 30050 | 30000 | 30050 | 30000 | 706 |
| 332 | 20241126 | 133500 | 12276230100 | 30000 | 30000 | 30000 | 29950 | 58 |
| 333 | 20241126 | 133400 | 12274490300 | 30000 | 30000 | 30000 | 30000 | 387 |
| 334 | 20241126 | 133300 | 12262880300 | 30000 | 30000 | 30000 | 29950 | 64 |
| 335 | 20241126 | 133200 | 12260960400 | 30000 | 29950 | 30000 | 29900 | 89 |
| 336 | 20241126 | 133100 | 12258293200 | 29950 | 29900 | 29950 | 29900 | 529 |
| 337 | 20241126 | 133000 | 12242472500 | 29850 | 29850 | 29900 | 29850 | 345 |
| 338 | 20241126 | 132900 | 12232168500 | 29850 | 29900 | 29900 | 29850 | 124 |
| 339 | 20241126 | 132800 | 12228463200 | 29900 | 29900 | 29900 | 29850 | 115 |
| 340 | 20241126 | 132700 | 12225027900 | 29900 | 29950 | 29950 | 29850 | 650 |
| 341 | 20241126 | 132600 | 12205598200 | 29950 | 29950 | 29950 | 29900 | 156 |
| 342 | 20241126 | 132500 | 12200929600 | 29950 | 29950 | 29950 | 29900 | 444 |
| 343 | 20241126 | 132400 | 12187649750 | 29950 | 29950 | 29950 | 29900 | 530 |
| 344 | 20241126 | 132300 | 12171796850 | 30000 | 29950 | 30000 | 29950 | 485 |
| 345 | 20241126 | 132200 | 12157266800 | 30000 | 30000 | 30000 | 30000 | 128 |
| 346 | 20241126 | 132100 | 12153426800 | 30000 | 30000 | 30000 | 29950 | 849 |
| 347 | 20241126 | 132000 | 12127968150 | 30000 | 30000 | 30000 | 29950 | 56 |
| 348 | 20241126 | 131900 | 12126288350 | 30000 | 29950 | 30000 | 29950 | 481 |
| 349 | 20241126 | 131800 | 12111868050 | 29950 | 30000 | 30000 | 29950 | 495 |
| 350 | 20241126 | 131700 | 12097041650 | 30000 | 30050 | 30050 | 29950 | 463 |
| 351 | 20241126 | 131600 | 12083144500 | 30050 | 30150 | 30150 | 29900 | 2492 |
| 352 | 20241126 | 131500 | 12008497350 | 30150 | 30050 | 30150 | 30000 | 1082 |
| 353 | 20241126 | 131400 | 11975991150 | 29950 | 30100 | 30100 | 29900 | 7840 |
| 354 | 20241126 | 131300 | 11741006300 | 30100 | 30150 | 30150 | 30100 | 188 |
| 355 | 20241126 | 131200 | 11735345550 | 30150 | 30200 | 30200 | 30150 | 88 |
| 356 | 20241126 | 131100 | 11732691550 | 30200 | 30200 | 30200 | 30150 | 75 |
| 357 | 20241126 | 131000 | 11730427550 | 30150 | 30150 | 30200 | 30100 | 139 |
| 358 | 20241126 | 130900 | 11726235650 | 30200 | 30200 | 30200 | 30200 | 456 |
| 359 | 20241126 | 130800 | 11712464450 | 30150 | 30200 | 30200 | 30100 | 410 |
| 360 | 20241126 | 130700 | 11700116100 | 30200 | 30200 | 30200 | 30200 | 101 |
| 361 | 20241126 | 130600 | 11697065900 | 30200 | 30200 | 30200 | 30150 | 508 |
| 362 | 20241126 | 130500 | 11681727900 | 30200 | 30200 | 30200 | 30150 | 214 |
| 363 | 20241126 | 130400 | 11675265800 | 30150 | 30250 | 30250 | 30150 | 591 |
| 364 | 20241126 | 130300 | 11657418800 | 30250 | 30300 | 30300 | 30250 | 113 |
| 365 | 20241126 | 130200 | 11653999050 | 30300 | 30250 | 30300 | 30250 | 80 |
| 366 | 20241126 | 130100 | 11651576850 | 30300 | 30350 | 30350 | 30300 | 108 |
| 367 | 20241126 | 130000 | 11648304350 | 30350 | 30300 | 30350 | 30300 | 316 |
| 368 | 20241126 | 125900 | 11638719650 | 30300 | 30300 | 30300 | 30250 | 416 |
| 369 | 20241126 | 125800 | 11626121350 | 30300 | 30300 | 30300 | 30250 | 32 |
| 370 | 20241126 | 125700 | 11625152150 | 30300 | 30300 | 30300 | 30300 | 152 |
| 371 | 20241126 | 125600 | 11620546550 | 30300 | 30300 | 30300 | 30250 | 124 |
| 372 | 20241126 | 125500 | 11616793900 | 30250 | 30250 | 30300 | 30200 | 3879 |
| 373 | 20241126 | 125400 | 11499397300 | 30250 | 30250 | 30250 | 30250 | 71 |
| 374 | 20241126 | 125300 | 11497249550 | 30250 | 30250 | 30250 | 30250 | 60 |
| 375 | 20241126 | 125200 | 11495434550 | 30250 | 30250 | 30250 | 30200 | 44 |
| 376 | 20241126 | 125100 | 11494104400 | 30250 | 30200 | 30250 | 30200 | 497 |
| 377 | 20241126 | 125000 | 11479072250 | 30200 | 30250 | 30250 | 30200 | 251 |
| 378 | 20241126 | 124900 | 11471491850 | 30250 | 30250 | 30250 | 30250 | 43 |
| 379 | 20241126 | 124800 | 11470191100 | 30250 | 30250 | 30250 | 30250 | 141 |
| 380 | 20241126 | 124700 | 11465925850 | 30250 | 30200 | 30250 | 30200 | 329 |
| 381 | 20241126 | 124600 | 11455988700 | 30200 | 30300 | 30300 | 30200 | 210 |
| 382 | 20241126 | 124500 | 11449642450 | 30300 | 30300 | 30300 | 30250 | 105 |
| 383 | 20241126 | 124400 | 11446463550 | 30300 | 30200 | 30300 | 30200 | 331 |
| 384 | 20241126 | 124300 | 11436457150 | 30200 | 30150 | 30200 | 30150 | 88 |
| 385 | 20241126 | 124200 | 11433802400 | 30150 | 30200 | 30200 | 30150 | 1791 |
| 386 | 20241126 | 124100 | 11379783950 | 30200 | 30200 | 30200 | 30200 | 93 |
| 387 | 20241126 | 124000 | 11376975350 | 30200 | 30150 | 30200 | 30150 | 191 |
| 388 | 20241126 | 123900 | 11371215200 | 30150 | 30150 | 30200 | 30150 | 556 |
| 389 | 20241126 | 123800 | 11354443900 | 30150 | 30200 | 30200 | 30050 | 5034 |
| 390 | 20241126 | 123700 | 11203133700 | 30150 | 30200 | 30200 | 30100 | 245 |
| 391 | 20241126 | 123600 | 11195752550 | 30200 | 30200 | 30200 | 30200 | 29 |
| 392 | 20241126 | 123500 | 11194876750 | 30200 | 30200 | 30200 | 30100 | 293 |
| 393 | 20241126 | 123400 | 11186049350 | 30100 | 30250 | 30250 | 30100 | 727 |
| 394 | 20241126 | 123300 | 11164114400 | 30250 | 30200 | 30250 | 30150 | 152 |
| 395 | 20241126 | 123200 | 11159525800 | 30150 | 30300 | 30300 | 30150 | 772 |
| 396 | 20241126 | 123100 | 11136210450 | 30300 | 30300 | 30300 | 30250 | 155 |
| 397 | 20241126 | 123000 | 11131519250 | 30300 | 30300 | 30300 | 30300 | 48 |
| 398 | 20241126 | 122900 | 11130064850 | 30250 | 30300 | 30300 | 30250 | 216 |
| 399 | 20241126 | 122800 | 11123524650 | 30300 | 30300 | 30300 | 30300 | 181 |
| 400 | 20241126 | 122700 | 11118040350 | 30300 | 30300 | 30300 | 30300 | 86 |
| 401 | 20241126 | 122600 | 11115434550 | 30300 | 30300 | 30300 | 30250 | 82 |
| 402 | 20241126 | 122500 | 11112952550 | 30300 | 30300 | 30300 | 30250 | 143 |
| 403 | 20241126 | 122400 | 11108620250 | 30300 | 30350 | 30350 | 30300 | 41 |
| 404 | 20241126 | 122300 | 11107377750 | 30350 | 30300 | 30350 | 30300 | 350 |
| 405 | 20241126 | 122200 | 11096772350 | 30300 | 30300 | 30300 | 30250 | 123 |
| 406 | 20241126 | 122100 | 11093047950 | 30250 | 30300 | 30300 | 30250 | 233 |
| 407 | 20241126 | 122000 | 11085998150 | 30300 | 30300 | 30300 | 30250 | 41 |
| 408 | 20241126 | 121900 | 11084755950 | 30300 | 30250 | 30300 | 30250 | 73 |
| 409 | 20241126 | 121800 | 11082545050 | 30300 | 30300 | 30300 | 30300 | 124 |
| 410 | 20241126 | 121700 | 11078787850 | 30300 | 30300 | 30300 | 30250 | 53 |
| 411 | 20241126 | 121600 | 11077183500 | 30250 | 30250 | 30300 | 30250 | 494 |
| 412 | 20241126 | 121500 | 11062239350 | 30250 | 30200 | 30250 | 30200 | 562 |
| 413 | 20241126 | 121400 | 11045262500 | 30200 | 30250 | 30250 | 30200 | 216 |
| 414 | 20241126 | 121300 | 11038737100 | 30250 | 30250 | 30250 | 30250 | 81 |
| 415 | 20241126 | 121200 | 11036286850 | 30300 | 30250 | 30300 | 30250 | 77 |
| 416 | 20241126 | 121100 | 11033955000 | 30250 | 30300 | 30300 | 30250 | 201 |
| 417 | 20241126 | 121000 | 11027873150 | 30300 | 30300 | 30300 | 30250 | 392 |
| 418 | 20241126 | 120900 | 11016012650 | 30300 | 30250 | 30300 | 30250 | 56 |
| 419 | 20241126 | 120800 | 11014316400 | 30250 | 30300 | 30300 | 30250 | 132 |
| 420 | 20241126 | 120700 | 11010320050 | 30300 | 30300 | 30300 | 30250 | 61 |
| 421 | 20241126 | 120600 | 11008471800 | 30300 | 30250 | 30300 | 30250 | 51 |
| 422 | 20241126 | 120500 | 11006926550 | 30300 | 30300 | 30300 | 30300 | 178 |
| 423 | 20241126 | 120400 | 11001533150 | 30300 | 30350 | 30350 | 30150 | 320 |
| 424 | 20241126 | 120300 | 10991870150 | 30350 | 30350 | 30350 | 30350 | 75 |
| 425 | 20241126 | 120200 | 10989593900 | 30350 | 30300 | 30350 | 30250 | 59 |
| 426 | 20241126 | 120100 | 10987804750 | 30350 | 30350 | 30350 | 30350 | 12 |
| 427 | 20241126 | 120000 | 10987440550 | 30200 | 30250 | 30350 | 30150 | 404 |
| 428 | 20241126 | 115900 | 10975227200 | 30300 | 30350 | 30350 | 30250 | 119 |
| 429 | 20241126 | 115800 | 10971623950 | 30350 | 30350 | 30350 | 30250 | 2029 |
| 430 | 20241126 | 115700 | 10910243600 | 30300 | 30300 | 30350 | 30250 | 464 |
| 431 | 20241126 | 115600 | 10896181100 | 30300 | 30300 | 30300 | 30300 | 54 |
| 432 | 20241126 | 115500 | 10894544900 | 30250 | 30250 | 30300 | 30250 | 885 |
| 433 | 20241126 | 115400 | 10867772400 | 30250 | 30250 | 30250 | 30250 | 115 |
| 434 | 20241126 | 115300 | 10864293650 | 30250 | 30250 | 30250 | 30250 | 139 |
| 435 | 20241126 | 115200 | 10860088900 | 30250 | 30300 | 30300 | 30250 | 215 |
| 436 | 20241126 | 115100 | 10853575550 | 30300 | 30300 | 30300 | 30250 | 133 |
| 437 | 20241126 | 115000 | 10849551050 | 30300 | 30250 | 30300 | 30250 | 269 |
| 438 | 20241126 | 114900 | 10841412300 | 30250 | 30250 | 30250 | 30250 | 41 |
| 439 | 20241126 | 114800 | 10840172050 | 30250 | 30250 | 30250 | 30100 | 87 |
| 440 | 20241126 | 114700 | 10837545900 | 30250 | 30250 | 30250 | 30200 | 69 |
| 441 | 20241126 | 114600 | 10835459050 | 30050 | 30300 | 30300 | 30050 | 1349 |
| 442 | 20241126 | 114500 | 10794767850 | 30300 | 30300 | 30300 | 30250 | 66 |
| 443 | 20241126 | 114400 | 10792769050 | 30300 | 30300 | 30300 | 30250 | 70 |
| 444 | 20241126 | 114300 | 10790648600 | 30300 | 30250 | 30300 | 30250 | 45 |
| 445 | 20241126 | 114200 | 10789286850 | 30250 | 30250 | 30250 | 30250 | 74 |
| 446 | 20241126 | 114100 | 10787048350 | 30250 | 30250 | 30300 | 30250 | 686 |
| 447 | 20241126 | 114000 | 10766295800 | 30150 | 30200 | 30250 | 30150 | 244 |
| 448 | 20241126 | 113900 | 10758926300 | 30250 | 30250 | 30250 | 30200 | 60 |
| 449 | 20241126 | 113800 | 10757112400 | 30050 | 30300 | 30300 | 30050 | 1674 |
| 450 | 20241126 | 113700 | 10706678400 | 30250 | 30250 | 30300 | 30250 | 1525 |
| 451 | 20241126 | 113600 | 10660543800 | 30300 | 30300 | 30300 | 30250 | 165 |
| 452 | 20241126 | 113500 | 10655549650 | 30250 | 30300 | 30300 | 30250 | 79 |
| 453 | 20241126 | 113400 | 10653156750 | 30300 | 30300 | 30300 | 30300 | 295 |
| 454 | 20241126 | 113300 | 10644218250 | 30300 | 30400 | 30400 | 30300 | 1970 |
| 455 | 20241126 | 113200 | 10584523700 | 30350 | 30350 | 30350 | 30300 | 1817 |
| 456 | 20241126 | 113100 | 10529381250 | 30350 | 30350 | 30350 | 30300 | 209 |
| 457 | 20241126 | 113000 | 10523040900 | 30350 | 30350 | 30400 | 30350 | 200 |
| 458 | 20241126 | 112900 | 10516970400 | 30350 | 30400 | 30400 | 30350 | 1741 |
| 459 | 20241126 | 112800 | 10464129100 | 30400 | 30400 | 30400 | 30400 | 93 |
| 460 | 20241126 | 112700 | 10461301900 | 30400 | 30400 | 30400 | 30400 | 36 |
| 461 | 20241126 | 112600 | 10460207500 | 30400 | 30450 | 30450 | 30400 | 306 |
| 462 | 20241126 | 112500 | 10450902550 | 30400 | 30450 | 30450 | 30350 | 377 |
| 463 | 20241126 | 112400 | 10439439700 | 30400 | 30450 | 30450 | 30400 | 126 |
| 464 | 20241126 | 112300 | 10435608050 | 30400 | 30350 | 30450 | 30350 | 2378 |
| 465 | 20241126 | 112200 | 10363289000 | 30350 | 30400 | 30400 | 30350 | 1115 |
| 466 | 20241126 | 112100 | 10329442700 | 30400 | 30400 | 30400 | 30350 | 775 |
| 467 | 20241126 | 112000 | 10305910450 | 30400 | 30400 | 30450 | 30400 | 425 |
| 468 | 20241126 | 111900 | 10292988400 | 30400 | 30400 | 30450 | 30400 | 965 |
| 469 | 20241126 | 111800 | 10263640600 | 30450 | 30450 | 30450 | 30450 | 745 |
| 470 | 20241126 | 111700 | 10240955350 | 30450 | 30500 | 30500 | 30450 | 402 |
| 471 | 20241126 | 111600 | 10228711600 | 30500 | 30550 | 30550 | 30500 | 90 |
| 472 | 20241126 | 111500 | 10225963700 | 30550 | 30450 | 30550 | 30450 | 2408 |
| 473 | 20241126 | 111400 | 10152512800 | 30450 | 30450 | 30500 | 30450 | 1959 |
| 474 | 20241126 | 111300 | 10092817900 | 30450 | 30450 | 30450 | 30450 | 78 |
| 475 | 20241126 | 111200 | 10090442800 | 30450 | 30450 | 30450 | 30450 | 605 |
| 476 | 20241126 | 111100 | 10072020550 | 30500 | 30450 | 30500 | 30450 | 152 |
| 477 | 20241126 | 111000 | 10067390050 | 30450 | 30500 | 30550 | 30450 | 1255 |
| 478 | 20241126 | 110900 | 10029106950 | 30550 | 30500 | 30550 | 30450 | 4089 |
| 479 | 20241126 | 110800 | 9904377250 | 30500 | 30450 | 30500 | 30450 | 549 |
| 480 | 20241126 | 110700 | 9887659600 | 30450 | 30450 | 30450 | 30400 | 97 |
| 481 | 20241126 | 110600 | 9884707800 | 30450 | 30400 | 30450 | 30400 | 2564 |
| 482 | 20241126 | 110500 | 9806682750 | 30400 | 30300 | 30400 | 30300 | 3252 |
| 483 | 20241126 | 110400 | 9707924700 | 30300 | 30300 | 30300 | 30300 | 69 |
| 484 | 20241126 | 110300 | 9705834000 | 30300 | 30250 | 30300 | 30200 | 1512 |
| 485 | 20241126 | 110200 | 9660106750 | 30300 | 30350 | 30350 | 30250 | 979 |
| 486 | 20241126 | 110100 | 9630444550 | 30350 | 30300 | 30350 | 30250 | 1345 |
| 487 | 20241126 | 110000 | 9589694850 | 30250 | 30300 | 30300 | 30250 | 139 |
| 488 | 20241126 | 105900 | 9585484200 | 30300 | 30300 | 30350 | 30300 | 401 |
| 489 | 20241126 | 105800 | 9573315750 | 30300 | 30350 | 30350 | 30250 | 559 |
| 490 | 20241126 | 105700 | 9556371800 | 30350 | 30300 | 30350 | 30250 | 1067 |
| 491 | 20241126 | 105600 | 9524010500 | 30300 | 30350 | 30400 | 30300 | 693 |
| 492 | 20241126 | 105500 | 9502986250 | 30350 | 30400 | 30400 | 30350 | 2048 |
| 493 | 20241126 | 105400 | 9440765450 | 30350 | 30350 | 30400 | 30250 | 2122 |
| 494 | 20241126 | 105300 | 9376367250 | 30350 | 30250 | 30350 | 30250 | 2965 |
| 495 | 20241126 | 105200 | 9286558650 | 30250 | 30250 | 30250 | 30200 | 162 |
| 496 | 20241126 | 105100 | 9281661250 | 30250 | 30150 | 30250 | 30150 | 1814 |
| 497 | 20241126 | 105000 | 9226848100 | 30100 | 30150 | 30200 | 30100 | 762 |
| 498 | 20241126 | 104900 | 9203875850 | 30150 | 30150 | 30150 | 30100 | 476 |
| 499 | 20241126 | 104800 | 9189525600 | 30150 | 30100 | 30150 | 30100 | 678 |
| 500 | 20241126 | 104700 | 9169098500 | 30100 | 30050 | 30100 | 30000 | 2391 |
| 501 | 20241126 | 104600 | 9097241450 | 30050 | 30000 | 30050 | 30000 | 543 |
| 502 | 20241126 | 104500 | 9080939200 | 30050 | 30050 | 30050 | 29800 | 479 |
| 503 | 20241126 | 104400 | 9066632550 | 30000 | 30000 | 30000 | 29950 | 212 |
| 504 | 20241126 | 104300 | 9060272700 | 30000 | 29950 | 30000 | 29800 | 1033 |
| 505 | 20241126 | 104200 | 9029320250 | 29950 | 30000 | 30000 | 29800 | 10047 |
| 506 | 20241126 | 104100 | 8729783000 | 29950 | 29950 | 30000 | 29950 | 80 |
| 507 | 20241126 | 104000 | 8727383750 | 30000 | 30050 | 30050 | 29900 | 1417 |
| 508 | 20241126 | 103900 | 8685007450 | 30050 | 29950 | 30050 | 29950 | 590 |
| 509 | 20241126 | 103800 | 8667324600 | 29950 | 30000 | 30000 | 29900 | 946 |
| 510 | 20241126 | 103700 | 8639006050 | 30000 | 30000 | 30000 | 29950 | 282 |
| 511 | 20241126 | 103600 | 8630556050 | 30000 | 29950 | 30000 | 29950 | 301 |
| 512 | 20241126 | 103500 | 8621535600 | 29950 | 29850 | 29950 | 29850 | 408 |
| 513 | 20241126 | 103400 | 8609341800 | 29850 | 29850 | 29900 | 29800 | 1947 |
| 514 | 20241126 | 103300 | 8551227500 | 29850 | 29850 | 29950 | 29850 | 1357 |
| 515 | 20241126 | 103200 | 8510676300 | 29850 | 29950 | 30050 | 29850 | 5024 |
| 516 | 20241126 | 103100 | 8360408750 | 29950 | 30000 | 30050 | 29950 | 1034 |
| 517 | 20241126 | 103000 | 8329397450 | 30000 | 30000 | 30050 | 30000 | 592 |
| 518 | 20241126 | 102900 | 8311636950 | 30050 | 30100 | 30100 | 30050 | 796 |
| 519 | 20241126 | 102800 | 8287715250 | 30100 | 30050 | 30150 | 30050 | 599 |
| 520 | 20241126 | 102700 | 8269685000 | 30050 | 30150 | 30150 | 30050 | 279 |
| 521 | 20241126 | 102600 | 8261280200 | 30100 | 30050 | 30150 | 30050 | 444 |
| 522 | 20241126 | 102500 | 8247896200 | 30000 | 30100 | 30150 | 30000 | 281 |
| 523 | 20241126 | 102400 | 8239451700 | 30100 | 30100 | 30150 | 30050 | 333 |
| 524 | 20241126 | 102300 | 8229425900 | 30100 | 30050 | 30200 | 30000 | 995 |
| 525 | 20241126 | 102200 | 8199513650 | 30150 | 30200 | 30200 | 30050 | 322 |
| 526 | 20241126 | 102100 | 8189801400 | 30200 | 30200 | 30200 | 30150 | 726 |
| 527 | 20241126 | 102000 | 8167888700 | 30150 | 30050 | 30200 | 30050 | 3772 |
| 528 | 20241126 | 101900 | 8054357350 | 30050 | 30000 | 30050 | 30000 | 107 |
| 529 | 20241126 | 101800 | 8051143400 | 30000 | 29950 | 30000 | 29950 | 649 |
| 530 | 20241126 | 101700 | 8031676800 | 29950 | 30000 | 30050 | 29950 | 1898 |
| 531 | 20241126 | 101600 | 7974787150 | 30000 | 30050 | 30100 | 30000 | 843 |
| 532 | 20241126 | 101500 | 7949457850 | 30000 | 30100 | 30150 | 30000 | 3161 |
| 533 | 20241126 | 101400 | 7854472000 | 30150 | 30000 | 30150 | 29950 | 2192 |
| 534 | 20241126 | 101300 | 7788703800 | 30100 | 30100 | 30100 | 30050 | 288 |
| 535 | 20241126 | 101200 | 7780048800 | 30050 | 30150 | 30150 | 30050 | 2095 |
| 536 | 20241126 | 101100 | 7716913850 | 30100 | 30050 | 30100 | 30000 | 2426 |
| 537 | 20241126 | 101000 | 7643935950 | 30050 | 30000 | 30100 | 30000 | 895 |
| 538 | 20241126 | 100900 | 7617039350 | 30050 | 30150 | 30150 | 30050 | 1875 |
| 539 | 20241126 | 100800 | 7560668150 | 30100 | 29950 | 30150 | 29900 | 3994 |
| 540 | 20241126 | 100700 | 7440702500 | 29950 | 29900 | 30000 | 29850 | 1687 |
| 541 | 20241126 | 100600 | 7390228750 | 29900 | 29800 | 29900 | 29750 | 957 |
| 542 | 20241126 | 100500 | 7361680750 | 29700 | 29750 | 29750 | 29700 | 2032 |
| 543 | 20241126 | 100400 | 7301312200 | 29750 | 29650 | 29750 | 29650 | 129 |
| 544 | 20241126 | 100300 | 7297479050 | 29750 | 29700 | 29750 | 29650 | 328 |
| 545 | 20241126 | 100200 | 7287740500 | 29700 | 29600 | 29700 | 29550 | 352 |
| 546 | 20241126 | 100100 | 7277310000 | 29600 | 29550 | 29600 | 29550 | 319 |
| 547 | 20241126 | 100000 | 7267877900 | 29550 | 29550 | 29650 | 29550 | 2720 |
| 548 | 20241126 | 095900 | 7187489100 | 29650 | 29700 | 29700 | 29550 | 7980 |
| 549 | 20241126 | 095800 | 6951209400 | 29700 | 29700 | 29750 | 29650 | 281 |
| 550 | 20241126 | 095700 | 6942868600 | 29700 | 29800 | 29800 | 29700 | 743 |
| 551 | 20241126 | 095600 | 6920776750 | 29800 | 29750 | 29850 | 29750 | 701 |
| 552 | 20241126 | 095500 | 6899891850 | 29750 | 29750 | 29750 | 29700 | 336 |
| 553 | 20241126 | 095400 | 6889896700 | 29750 | 29750 | 29750 | 29700 | 298 |
| 554 | 20241126 | 095300 | 6881033300 | 29750 | 29800 | 29800 | 29650 | 1428 |
| 555 | 20241126 | 095200 | 6838563900 | 29800 | 29650 | 29800 | 29650 | 1494 |
| 556 | 20241126 | 095100 | 6794140650 | 29650 | 29650 | 29650 | 29600 | 283 |
| 557 | 20241126 | 095000 | 6785749950 | 29600 | 29550 | 29600 | 29550 | 2352 |
| 558 | 20241126 | 094900 | 6716189550 | 29550 | 29600 | 29600 | 29550 | 429 |
| 559 | 20241126 | 094800 | 6703508650 | 29600 | 29550 | 29600 | 29550 | 768 |
| 560 | 20241126 | 094700 | 6680795600 | 29600 | 29550 | 29600 | 29500 | 1534 |
| 561 | 20241126 | 094600 | 6635526250 | 29550 | 29500 | 29550 | 29450 | 1300 |
| 562 | 20241126 | 094500 | 6597173250 | 29500 | 29450 | 29550 | 29450 | 1262 |
| 563 | 20241126 | 094400 | 6559952000 | 29450 | 29600 | 29600 | 29450 | 8063 |
| 564 | 20241126 | 094300 | 6322084000 | 29550 | 29600 | 29650 | 29550 | 1223 |
| 565 | 20241126 | 094200 | 6285879450 | 29600 | 29700 | 29700 | 29550 | 3981 |
| 566 | 20241126 | 094100 | 6168069250 | 29700 | 29750 | 29750 | 29650 | 2605 |
| 567 | 20241126 | 094000 | 6090749200 | 29750 | 29550 | 29750 | 29550 | 1198 |
| 568 | 20241126 | 093900 | 6055266250 | 29600 | 29650 | 29650 | 29550 | 4830 |
| 569 | 20241126 | 093800 | 5912386950 | 29650 | 29700 | 29700 | 29600 | 1687 |
| 570 | 20241126 | 093700 | 5862366100 | 29750 | 29700 | 29750 | 29650 | 1902 |
| 571 | 20241126 | 093600 | 5805961650 | 29650 | 29750 | 29850 | 29650 | 4273 |
| 572 | 20241126 | 093500 | 5678847400 | 29800 | 29900 | 29900 | 29750 | 4069 |
| 573 | 20241126 | 093400 | 5557525400 | 29950 | 29850 | 29950 | 29850 | 1477 |
| 574 | 20241126 | 093300 | 5513414950 | 29900 | 29900 | 29900 | 29850 | 470 |
| 575 | 20241126 | 093200 | 5499378850 | 29850 | 29900 | 29950 | 29850 | 2115 |
| 576 | 20241126 | 093100 | 5436142350 | 29950 | 30050 | 30050 | 29950 | 3526 |
| 577 | 20241126 | 093000 | 5330457000 | 30000 | 30000 | 30050 | 29950 | 2095 |
| 578 | 20241126 | 092900 | 5267603800 | 30000 | 30000 | 30000 | 29950 | 3185 |
| 579 | 20241126 | 092800 | 5172062550 | 30000 | 30050 | 30050 | 29950 | 5620 |
| 580 | 20241126 | 092700 | 5003441850 | 30050 | 30150 | 30150 | 30050 | 2315 |
| 581 | 20241126 | 092600 | 4933748900 | 30150 | 30200 | 30200 | 30100 | 567 |
| 582 | 20241126 | 092500 | 4916669050 | 30100 | 30250 | 30250 | 30100 | 3207 |
| 583 | 20241126 | 092400 | 4819963500 | 30250 | 30200 | 30250 | 30150 | 748 |
| 584 | 20241126 | 092300 | 4797380800 | 30200 | 30200 | 30250 | 30150 | 6567 |
| 585 | 20241126 | 092200 | 4599228050 | 30200 | 30350 | 30350 | 30200 | 2595 |
| 586 | 20241126 | 092100 | 4520650650 | 30350 | 30450 | 30450 | 30300 | 3106 |
| 587 | 20241126 | 092000 | 4426376000 | 30400 | 30550 | 30600 | 30400 | 1882 |
| 588 | 20241126 | 091900 | 4368970500 | 30550 | 30600 | 30750 | 30500 | 1932 |
| 589 | 20241126 | 091800 | 4309793100 | 30500 | 30750 | 30750 | 30500 | 3955 |
| 590 | 20241126 | 091700 | 4188690400 | 30750 | 30600 | 30800 | 30600 | 9825 |
| 591 | 20241126 | 091600 | 3886755100 | 30600 | 30400 | 30600 | 30350 | 7548 |
| 592 | 20241126 | 091500 | 3656855950 | 30400 | 30450 | 30500 | 30400 | 2485 |
| 593 | 20241126 | 091400 | 3581196300 | 30450 | 30450 | 30450 | 30400 | 1239 |
| 594 | 20241126 | 091300 | 3543494200 | 30500 | 30550 | 30550 | 30450 | 1717 |
| 595 | 20241126 | 091200 | 3491114050 | 30500 | 30600 | 30700 | 30450 | 5134 |
| 596 | 20241126 | 091100 | 3334487900 | 30600 | 30850 | 30900 | 30500 | 3473 |
| 597 | 20241126 | 091000 | 3227847700 | 30850 | 30500 | 30900 | 30500 | 10614 |
| 598 | 20241126 | 090900 | 2901099850 | 30500 | 30500 | 30600 | 30450 | 5375 |
| 599 | 20241126 | 090800 | 2737133100 | 30450 | 30400 | 30500 | 30300 | 4323 |
| 600 | 20241126 | 090700 | 2605729000 | 30400 | 30600 | 30650 | 30350 | 5214 |
| 601 | 20241126 | 090600 | 2447106950 | 30600 | 30700 | 30750 | 30450 | 8169 |
| 602 | 20241126 | 090500 | 2197614550 | 30750 | 30850 | 30950 | 30700 | 8745 |
| 603 | 20241126 | 090400 | 1928223550 | 30950 | 30350 | 30950 | 30250 | 27747 |
| 604 | 20241126 | 090300 | 1077181300 | 30350 | 30200 | 30550 | 30200 | 18523 |
| 605 | 20241126 | 090200 | 513605900 | 30300 | 29950 | 30350 | 29900 | 7652 |
| 606 | 20241126 | 090100 | 283278600 | 29950 | 29700 | 29950 | 29700 | 3176 |
| 607 | 20241126 | 090000 | 188521050 | 29750 | 29950 | 30000 | 29750 | 6304 |