32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 3 | 20241129 | 190600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20241129 | 190500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20241129 | 190400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20241129 | 190300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20241129 | 190200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20241129 | 190100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20241129 | 190000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20241129 | 185900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20241129 | 185800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20241129 | 185700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20241129 | 185600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20241129 | 185500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20241129 | 185400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20241129 | 185300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20241129 | 185200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20241129 | 185100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20241129 | 185000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20241129 | 184900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20241129 | 184800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20241129 | 184700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20241129 | 184600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20241129 | 184500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20241129 | 184400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20241129 | 184300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20241129 | 184200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20241129 | 184100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20241129 | 184000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20241129 | 183900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20241129 | 183800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20241129 | 183700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 33 | 20241129 | 183600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20241129 | 183500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20241129 | 183400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20241129 | 183300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20241129 | 183200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20241129 | 183100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20241129 | 183000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20241129 | 182900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20241129 | 182800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20241129 | 182700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20241129 | 182600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20241129 | 182500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20241129 | 182400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20241129 | 182300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20241129 | 182200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20241129 | 182100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20241129 | 182000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20241129 | 181900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20241129 | 181800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20241129 | 181700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20241129 | 181600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20241129 | 181500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20241129 | 181400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20241129 | 181300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20241129 | 181200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20241129 | 181100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20241129 | 181000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20241129 | 180900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20241129 | 180800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20241129 | 180700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 63 | 20241129 | 180600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20241129 | 180500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20241129 | 180400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20241129 | 180300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20241129 | 180200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20241129 | 180100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20241129 | 180000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20241129 | 175900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20241129 | 175800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20241129 | 175700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20241129 | 175600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20241129 | 175500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20241129 | 175400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20241129 | 175300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20241129 | 175200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20241129 | 175100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20241129 | 175000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20241129 | 174900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20241129 | 174800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20241129 | 174700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20241129 | 174600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20241129 | 174500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20241129 | 174400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20241129 | 174300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20241129 | 174200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20241129 | 174100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20241129 | 174000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20241129 | 173900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20241129 | 173800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20241129 | 173700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 93 | 20241129 | 173600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20241129 | 173500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20241129 | 173400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20241129 | 173300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20241129 | 173200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20241129 | 173100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20241129 | 173000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20241129 | 172900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20241129 | 172800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20241129 | 172700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20241129 | 172600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20241129 | 172500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20241129 | 172400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20241129 | 172300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20241129 | 172200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20241129 | 172100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20241129 | 172000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20241129 | 171900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20241129 | 171800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20241129 | 171700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20241129 | 171600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20241129 | 171500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20241129 | 171400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20241129 | 171300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20241129 | 171200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20241129 | 171100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20241129 | 171000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20241129 | 170900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20241129 | 170800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20241129 | 170700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 123 | 20241129 | 170600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20241129 | 170500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20241129 | 170400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20241129 | 170300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20241129 | 170200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20241129 | 170100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20241129 | 170000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20241129 | 165900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20241129 | 165800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20241129 | 165700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20241129 | 165600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20241129 | 165500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20241129 | 165400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20241129 | 165300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20241129 | 165200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20241129 | 165100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20241129 | 165000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20241129 | 164900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20241129 | 164800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20241129 | 164700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20241129 | 164600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20241129 | 164500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20241129 | 164400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20241129 | 164300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20241129 | 164200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20241129 | 164100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20241129 | 164000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20241129 | 163900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20241129 | 163800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20241129 | 163700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 153 | 20241129 | 163600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20241129 | 163500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20241129 | 163400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20241129 | 163300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20241129 | 163200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20241129 | 163100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20241129 | 163000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20241129 | 162900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20241129 | 162800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20241129 | 162700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20241129 | 162600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20241129 | 162500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20241129 | 162400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20241129 | 162300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20241129 | 162200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20241129 | 162100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20241129 | 162000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20241129 | 161900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20241129 | 161800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20241129 | 161700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20241129 | 161600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20241129 | 161500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20241129 | 161400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20241129 | 161300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20241129 | 161200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20241129 | 161100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20241129 | 161000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20241129 | 160900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20241129 | 160800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20241129 | 160700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 183 | 20241129 | 160600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20241129 | 160500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20241129 | 160400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20241129 | 160300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20241129 | 160200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20241129 | 160100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20241129 | 160000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20241129 | 155900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20241129 | 155800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20241129 | 155700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20241129 | 155600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20241129 | 155500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20241129 | 155400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20241129 | 155300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20241129 | 155200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20241129 | 155100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20241129 | 155000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20241129 | 154900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20241129 | 154800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20241129 | 154700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20241129 | 154600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20241129 | 154500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20241129 | 154400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20241129 | 154300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20241129 | 154200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20241129 | 154100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20241129 | 154000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20241129 | 153900 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20241129 | 153800 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20241129 | 153700 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 213 | 20241129 | 153600 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20241129 | 153500 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20241129 | 153400 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20241129 | 153300 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20241129 | 153200 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20241129 | 153100 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20241129 | 153000 | 6487669450 | 24000 | 24000 | 24000 | 24000 | 6897 |
| 220 | 20241129 | 152900 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20241129 | 152800 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20241129 | 152700 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20241129 | 152600 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20241129 | 152500 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20241129 | 152400 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20241129 | 152300 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20241129 | 152200 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20241129 | 152100 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20241129 | 152000 | 6322141450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20241129 | 151900 | 6322141450 | 24200 | 24100 | 24200 | 24050 | 662 |
| 231 | 20241129 | 151800 | 6306156600 | 24150 | 24150 | 24150 | 24050 | 2103 |
| 232 | 20241129 | 151700 | 6255564350 | 24150 | 24200 | 24200 | 24100 | 445 |
| 233 | 20241129 | 151600 | 6244824750 | 24100 | 24200 | 24200 | 24100 | 652 |
| 234 | 20241129 | 151500 | 6229078950 | 24200 | 24200 | 24200 | 24150 | 281 |
| 235 | 20241129 | 151400 | 6222289450 | 24200 | 24200 | 24200 | 24150 | 654 |
| 236 | 20241129 | 151300 | 6206476550 | 24200 | 24100 | 24200 | 24100 | 2241 |
| 237 | 20241129 | 151200 | 6152314000 | 24100 | 24050 | 24150 | 24050 | 898 |
| 238 | 20241129 | 151100 | 6130650050 | 24050 | 24150 | 24150 | 24050 | 753 |
| 239 | 20241129 | 151000 | 6112511950 | 24100 | 24100 | 24150 | 24100 | 674 |
| 240 | 20241129 | 150900 | 6096265100 | 24100 | 24100 | 24150 | 24050 | 315 |
| 241 | 20241129 | 150800 | 6088682400 | 24100 | 24050 | 24100 | 24000 | 2287 |
| 242 | 20241129 | 150700 | 6033640800 | 24000 | 24100 | 24100 | 24000 | 307 |
| 243 | 20241129 | 150600 | 6026265100 | 24000 | 24100 | 24100 | 24000 | 476 |
| 244 | 20241129 | 150500 | 6014812300 | 24100 | 24100 | 24100 | 24050 | 1707 |
| 245 | 20241129 | 150400 | 5973749400 | 24100 | 24100 | 24100 | 24100 | 852 |
| 246 | 20241129 | 150300 | 5953216200 | 24150 | 24100 | 24150 | 24050 | 870 |
| 247 | 20241129 | 150200 | 5932231100 | 24050 | 24100 | 24100 | 24050 | 343 |
| 248 | 20241129 | 150100 | 5923979950 | 24050 | 24150 | 24150 | 24050 | 998 |
| 249 | 20241129 | 150000 | 5899935050 | 24050 | 24100 | 24100 | 24000 | 2984 |
| 250 | 20241129 | 145900 | 5828143800 | 24050 | 24100 | 24100 | 24050 | 260 |
| 251 | 20241129 | 145800 | 5821889700 | 24050 | 24100 | 24100 | 24050 | 515 |
| 252 | 20241129 | 145700 | 5809487100 | 24100 | 24100 | 24150 | 24050 | 1396 |
| 253 | 20241129 | 145600 | 5775871350 | 24100 | 24100 | 24100 | 24050 | 316 |
| 254 | 20241129 | 145500 | 5768255800 | 24150 | 24100 | 24150 | 24050 | 961 |
| 255 | 20241129 | 145400 | 5745095250 | 24150 | 24100 | 24150 | 24100 | 555 |
| 256 | 20241129 | 145300 | 5731719650 | 24100 | 24200 | 24200 | 24100 | 1045 |
| 257 | 20241129 | 145200 | 5706485350 | 24200 | 24200 | 24200 | 24200 | 110 |
| 258 | 20241129 | 145100 | 5703823350 | 24200 | 24150 | 24200 | 24150 | 80 |
| 259 | 20241129 | 145000 | 5701891200 | 24100 | 24100 | 24150 | 24100 | 368 |
| 260 | 20241129 | 144900 | 5693022250 | 24150 | 24150 | 24150 | 24150 | 26 |
| 261 | 20241129 | 144800 | 5692394350 | 24150 | 24150 | 24150 | 24150 | 3 |
| 262 | 20241129 | 144700 | 5692321900 | 24150 | 24100 | 24150 | 24100 | 1347 |
| 263 | 20241129 | 144600 | 5659842750 | 24100 | 24100 | 24150 | 24100 | 127 |
| 264 | 20241129 | 144500 | 5656781950 | 24100 | 24050 | 24100 | 24000 | 324 |
| 265 | 20241129 | 144400 | 5648976450 | 24050 | 24050 | 24050 | 24000 | 10 |
| 266 | 20241129 | 144300 | 5648736000 | 24050 | 24100 | 24100 | 24050 | 141 |
| 267 | 20241129 | 144200 | 5645340800 | 24000 | 24000 | 24100 | 24000 | 243 |
| 268 | 20241129 | 144100 | 5639508100 | 24000 | 24100 | 24100 | 24000 | 1102 |
| 269 | 20241129 | 144000 | 5613058300 | 24050 | 24100 | 24100 | 24000 | 32 |
| 270 | 20241129 | 143900 | 5612287900 | 24000 | 24100 | 24100 | 24000 | 484 |
| 271 | 20241129 | 143800 | 5600665300 | 24000 | 24050 | 24050 | 24000 | 225 |
| 272 | 20241129 | 143700 | 5595258250 | 24050 | 24050 | 24050 | 23950 | 369 |
| 273 | 20241129 | 143600 | 5586392200 | 24050 | 24000 | 24050 | 23900 | 4686 |
| 274 | 20241129 | 143500 | 5474240100 | 24000 | 24050 | 24050 | 24000 | 2427 |
| 275 | 20241129 | 143400 | 5415989200 | 24000 | 24000 | 24050 | 24000 | 139 |
| 276 | 20241129 | 143300 | 5412650700 | 24000 | 24050 | 24050 | 24000 | 13 |
| 277 | 20241129 | 143200 | 5412338100 | 24000 | 24050 | 24050 | 24000 | 115 |
| 278 | 20241129 | 143100 | 5409573050 | 24050 | 24050 | 24050 | 24000 | 584 |
| 279 | 20241129 | 143000 | 5395550850 | 24050 | 24050 | 24100 | 24000 | 493 |
| 280 | 20241129 | 142900 | 5383695350 | 24100 | 24200 | 24200 | 24050 | 192 |
| 281 | 20241129 | 142800 | 5379068150 | 24200 | 24050 | 24700 | 24050 | 5232 |
| 282 | 20241129 | 142700 | 5251130200 | 24050 | 23950 | 24050 | 23850 | 1927 |
| 283 | 20241129 | 142600 | 5204921050 | 23900 | 24050 | 24100 | 23850 | 18108 |
| 284 | 20241129 | 142500 | 4770575700 | 24050 | 24100 | 24100 | 24050 | 2433 |
| 285 | 20241129 | 142400 | 4712045850 | 24050 | 24050 | 24100 | 24050 | 214 |
| 286 | 20241129 | 142300 | 4706897850 | 24100 | 24150 | 24150 | 24100 | 3065 |
| 287 | 20241129 | 142200 | 4633028500 | 24150 | 24150 | 24200 | 24100 | 2924 |
| 288 | 20241129 | 142100 | 4562431250 | 24200 | 24200 | 24200 | 24150 | 493 |
| 289 | 20241129 | 142000 | 4550521900 | 24150 | 24200 | 24250 | 24150 | 1808 |
| 290 | 20241129 | 141900 | 4506773750 | 24200 | 24250 | 24250 | 24200 | 60 |
| 291 | 20241129 | 141800 | 4505321400 | 24200 | 24200 | 24250 | 24200 | 926 |
| 292 | 20241129 | 141700 | 4482902200 | 24200 | 24250 | 24250 | 24200 | 694 |
| 293 | 20241129 | 141600 | 4466099400 | 24200 | 24250 | 24250 | 24200 | 1188 |
| 294 | 20241129 | 141500 | 4437345500 | 24200 | 24250 | 24250 | 24200 | 324 |
| 295 | 20241129 | 141400 | 4429500400 | 24250 | 24300 | 24300 | 24250 | 2165 |
| 296 | 20241129 | 141300 | 4376996650 | 24200 | 24250 | 24250 | 24200 | 250 |
| 297 | 20241129 | 141200 | 4370939000 | 24250 | 24250 | 24250 | 24200 | 82 |
| 298 | 20241129 | 141100 | 4368952150 | 24250 | 24250 | 24250 | 24250 | 347 |
| 299 | 20241129 | 141000 | 4360537400 | 24200 | 24250 | 24250 | 24200 | 401 |
| 300 | 20241129 | 140900 | 4350827650 | 24250 | 24250 | 24250 | 24200 | 38 |
| 301 | 20241129 | 140800 | 4349906400 | 24200 | 24250 | 24250 | 24200 | 211 |
| 302 | 20241129 | 140700 | 4344795200 | 24250 | 24250 | 24250 | 24250 | 66 |
| 303 | 20241129 | 140600 | 4343194700 | 24250 | 24250 | 24250 | 24200 | 348 |
| 304 | 20241129 | 140500 | 4334758500 | 24250 | 24250 | 24250 | 24200 | 176 |
| 305 | 20241129 | 140400 | 4330495300 | 24250 | 24200 | 24250 | 24200 | 447 |
| 306 | 20241129 | 140300 | 4319676650 | 24250 | 24250 | 24250 | 24250 | 60 |
| 307 | 20241129 | 140200 | 4318221650 | 24200 | 24200 | 24250 | 24200 | 91 |
| 308 | 20241129 | 140100 | 4316019350 | 24200 | 24250 | 24250 | 24200 | 43 |
| 309 | 20241129 | 140000 | 4314978550 | 24200 | 24250 | 24250 | 24200 | 228 |
| 310 | 20241129 | 135900 | 4309457000 | 24250 | 24250 | 24250 | 24200 | 132 |
| 311 | 20241129 | 135800 | 4306257700 | 24200 | 24250 | 24250 | 24200 | 1695 |
| 312 | 20241129 | 135700 | 4265237700 | 24250 | 24250 | 24250 | 24200 | 200 |
| 313 | 20241129 | 135600 | 4260395050 | 24250 | 24250 | 24250 | 24200 | 115 |
| 314 | 20241129 | 135500 | 4257608550 | 24250 | 24200 | 24250 | 24200 | 174 |
| 315 | 20241129 | 135400 | 4253390750 | 24250 | 24200 | 24250 | 24200 | 379 |
| 316 | 20241129 | 135300 | 4244216900 | 24200 | 24250 | 24300 | 24200 | 209 |
| 317 | 20241129 | 135200 | 4239154150 | 24250 | 24250 | 24250 | 24200 | 86 |
| 318 | 20241129 | 135100 | 4237070300 | 24200 | 24250 | 24300 | 24200 | 128 |
| 319 | 20241129 | 135000 | 4233967900 | 24250 | 24300 | 24300 | 24250 | 324 |
| 320 | 20241129 | 134900 | 4226109900 | 24250 | 24250 | 24250 | 24200 | 169 |
| 321 | 20241129 | 134800 | 4222016500 | 24250 | 24300 | 24300 | 24250 | 111 |
| 322 | 20241129 | 134700 | 4219324050 | 24250 | 24250 | 24250 | 24250 | 103 |
| 323 | 20241129 | 134600 | 4216826300 | 24250 | 24250 | 24250 | 24200 | 157 |
| 324 | 20241129 | 134500 | 4213021850 | 24250 | 24200 | 24250 | 24200 | 166 |
| 325 | 20241129 | 134400 | 4209003050 | 24250 | 24200 | 24250 | 24200 | 219 |
| 326 | 20241129 | 134300 | 4203701450 | 24250 | 24200 | 24250 | 24200 | 290 |
| 327 | 20241129 | 134200 | 4196679950 | 24200 | 24300 | 24300 | 24200 | 430 |
| 328 | 20241129 | 134100 | 4186263950 | 24250 | 24300 | 24300 | 24250 | 801 |
| 329 | 20241129 | 134000 | 4166836050 | 24350 | 24350 | 24350 | 24300 | 161 |
| 330 | 20241129 | 133900 | 4162920250 | 24300 | 24300 | 24300 | 24250 | 286 |
| 331 | 20241129 | 133800 | 4155972100 | 24300 | 24350 | 24350 | 24250 | 1050 |
| 332 | 20241129 | 133700 | 4130458400 | 24300 | 24350 | 24350 | 24300 | 542 |
| 333 | 20241129 | 133600 | 4117263300 | 24400 | 24450 | 24450 | 24350 | 50 |
| 334 | 20241129 | 133500 | 4116044600 | 24400 | 24400 | 24450 | 24350 | 680 |
| 335 | 20241129 | 133400 | 4099453750 | 24400 | 24450 | 24450 | 24400 | 34 |
| 336 | 20241129 | 133300 | 4098624100 | 24400 | 24400 | 24400 | 24400 | 39 |
| 337 | 20241129 | 133200 | 4097672500 | 24400 | 24500 | 24500 | 24400 | 105 |
| 338 | 20241129 | 133100 | 4095108350 | 24450 | 24450 | 24450 | 24450 | 259 |
| 339 | 20241129 | 133000 | 4088775800 | 24450 | 24600 | 24600 | 24450 | 234 |
| 340 | 20241129 | 132900 | 4083043100 | 24550 | 24550 | 24550 | 24500 | 670 |
| 341 | 20241129 | 132800 | 4066598950 | 24550 | 24550 | 24550 | 24500 | 151 |
| 342 | 20241129 | 132700 | 4062892200 | 24550 | 24450 | 24550 | 24450 | 538 |
| 343 | 20241129 | 132600 | 4049700900 | 24550 | 24450 | 24550 | 24450 | 846 |
| 344 | 20241129 | 132500 | 4028994850 | 24450 | 24400 | 24450 | 24400 | 110 |
| 345 | 20241129 | 132400 | 4026309950 | 24350 | 24450 | 24450 | 24350 | 87 |
| 346 | 20241129 | 132300 | 4024190600 | 24400 | 24350 | 24400 | 24350 | 300 |
| 347 | 20241129 | 132200 | 4016870900 | 24400 | 24400 | 24400 | 24400 | 11 |
| 348 | 20241129 | 132100 | 4016602500 | 24350 | 24400 | 24400 | 24350 | 72 |
| 349 | 20241129 | 132000 | 4014848800 | 24400 | 24400 | 24450 | 24400 | 147 |
| 350 | 20241129 | 131900 | 4011261150 | 24400 | 24400 | 24450 | 24400 | 117 |
| 351 | 20241129 | 131800 | 4008406100 | 24400 | 24450 | 24450 | 24400 | 822 |
| 352 | 20241129 | 131700 | 3988349250 | 24400 | 24400 | 24400 | 24400 | 20 |
| 353 | 20241129 | 131600 | 3987861250 | 24400 | 24450 | 24450 | 24400 | 135 |
| 354 | 20241129 | 131500 | 3984564650 | 24400 | 24400 | 24450 | 24400 | 34 |
| 355 | 20241129 | 131400 | 3983734750 | 24400 | 24400 | 24400 | 24350 | 149 |
| 356 | 20241129 | 131300 | 3980100400 | 24400 | 24400 | 24400 | 24350 | 70 |
| 357 | 20241129 | 131200 | 3978395000 | 24350 | 24400 | 24400 | 24350 | 2 |
| 358 | 20241129 | 131100 | 3978346250 | 24400 | 24400 | 24400 | 24400 | 38 |
| 359 | 20241129 | 131000 | 3977419050 | 24350 | 24450 | 24450 | 24350 | 26 |
| 360 | 20241129 | 130900 | 3976783450 | 24400 | 24400 | 24400 | 24400 | 65 |
| 361 | 20241129 | 130800 | 3975197450 | 24350 | 24400 | 24400 | 24350 | 65 |
| 362 | 20241129 | 130700 | 3973614650 | 24350 | 24350 | 24350 | 24350 | 129 |
| 363 | 20241129 | 130600 | 3970473500 | 24350 | 24350 | 24350 | 24350 | 2 |
| 364 | 20241129 | 130500 | 3970424800 | 24350 | 24350 | 24350 | 24300 | 156 |
| 365 | 20241129 | 130400 | 3966629300 | 24350 | 24350 | 24350 | 24300 | 382 |
| 366 | 20241129 | 130300 | 3957345100 | 24350 | 24350 | 24350 | 24350 | 252 |
| 367 | 20241129 | 130200 | 3951208900 | 24350 | 24400 | 24400 | 24350 | 142 |
| 368 | 20241129 | 130100 | 3947751100 | 24400 | 24400 | 24450 | 24400 | 84 |
| 369 | 20241129 | 130000 | 3945701450 | 24400 | 24450 | 24450 | 24400 | 98 |
| 370 | 20241129 | 125900 | 3943310100 | 24450 | 24400 | 24450 | 24350 | 97 |
| 371 | 20241129 | 125800 | 3940945800 | 24350 | 24450 | 24450 | 24350 | 91 |
| 372 | 20241129 | 125700 | 3938727900 | 24450 | 24400 | 24450 | 24400 | 64 |
| 373 | 20241129 | 125600 | 3937166150 | 24450 | 24450 | 24450 | 24450 | 1 |
| 374 | 20241129 | 125500 | 3937141700 | 24350 | 24400 | 24500 | 24350 | 330 |
| 375 | 20241129 | 125400 | 3929090650 | 24500 | 24500 | 24500 | 24500 | 29 |
| 376 | 20241129 | 125300 | 3928380150 | 24450 | 24450 | 24450 | 24450 | 141 |
| 377 | 20241129 | 125200 | 3924932700 | 24450 | 24450 | 24450 | 24450 | 102 |
| 378 | 20241129 | 125100 | 3922438800 | 24500 | 24450 | 24500 | 24450 | 6 |
| 379 | 20241129 | 125000 | 3922292000 | 24400 | 24450 | 24500 | 24400 | 98 |
| 380 | 20241129 | 124900 | 3919895700 | 24400 | 24400 | 24450 | 24400 | 490 |
| 381 | 20241129 | 124800 | 3907934700 | 24400 | 24400 | 24400 | 24350 | 162 |
| 382 | 20241129 | 124700 | 3903984550 | 24350 | 24350 | 24350 | 24350 | 80 |
| 383 | 20241129 | 124600 | 3902036550 | 24400 | 24400 | 24400 | 24350 | 33 |
| 384 | 20241129 | 124500 | 3901232300 | 24400 | 24400 | 24400 | 24400 | 12 |
| 385 | 20241129 | 124400 | 3900939500 | 24350 | 24400 | 24400 | 24350 | 231 |
| 386 | 20241129 | 124300 | 3895313100 | 24400 | 24400 | 24400 | 24400 | 39 |
| 387 | 20241129 | 124200 | 3894361500 | 24400 | 24400 | 24400 | 24400 | 73 |
| 388 | 20241129 | 124100 | 3892580300 | 24400 | 24400 | 24400 | 24400 | 20 |
| 389 | 20241129 | 124000 | 3892092300 | 24350 | 24450 | 24450 | 24350 | 90 |
| 390 | 20241129 | 123900 | 3889899700 | 24350 | 24350 | 24350 | 24350 | 17 |
| 391 | 20241129 | 123800 | 3889485750 | 24450 | 24400 | 24450 | 24400 | 218 |
| 392 | 20241129 | 123700 | 3884164200 | 24400 | 24400 | 24400 | 24400 | 10 |
| 393 | 20241129 | 123600 | 3883920200 | 24350 | 24350 | 24350 | 24300 | 64 |
| 394 | 20241129 | 123500 | 3882362800 | 24350 | 24350 | 24350 | 24300 | 189 |
| 395 | 20241129 | 123400 | 3877763850 | 24350 | 24350 | 24350 | 24350 | 12 |
| 396 | 20241129 | 123300 | 3877471650 | 24350 | 24300 | 24350 | 24300 | 63 |
| 397 | 20241129 | 123200 | 3875940000 | 24300 | 24350 | 24350 | 24300 | 117 |
| 398 | 20241129 | 123100 | 3873091100 | 24350 | 24300 | 24350 | 24300 | 167 |
| 399 | 20241129 | 123000 | 3869032850 | 24300 | 24300 | 24350 | 24300 | 53 |
| 400 | 20241129 | 122900 | 3867744850 | 24300 | 24300 | 24300 | 24300 | 19 |
| 401 | 20241129 | 122800 | 3867283150 | 24300 | 24300 | 24300 | 24300 | 17 |
| 402 | 20241129 | 122700 | 3866870050 | 24300 | 24350 | 24350 | 24300 | 164 |
| 403 | 20241129 | 122600 | 3862884800 | 24350 | 24350 | 24350 | 24350 | 14 |
| 404 | 20241129 | 122500 | 3862543900 | 24350 | 24350 | 24350 | 24300 | 11 |
| 405 | 20241129 | 122400 | 3862276100 | 24350 | 24350 | 24350 | 24300 | 84 |
| 406 | 20241129 | 122300 | 3860234000 | 24350 | 24350 | 24350 | 24350 | 59 |
| 407 | 20241129 | 122200 | 3858797350 | 24350 | 24350 | 24400 | 24300 | 282 |
| 408 | 20241129 | 122100 | 3851941350 | 24350 | 24400 | 24400 | 24300 | 207 |
| 409 | 20241129 | 122000 | 3846900200 | 24300 | 24500 | 24500 | 24300 | 91 |
| 410 | 20241129 | 121900 | 3844683000 | 24450 | 24450 | 24450 | 24450 | 81 |
| 411 | 20241129 | 121800 | 3842702550 | 24450 | 24450 | 24450 | 24450 | 95 |
| 412 | 20241129 | 121700 | 3840379800 | 24450 | 24400 | 24450 | 24400 | 65 |
| 413 | 20241129 | 121600 | 3838793300 | 24400 | 24450 | 24450 | 24400 | 187 |
| 414 | 20241129 | 121500 | 3834229150 | 24450 | 24450 | 24450 | 24450 | 255 |
| 415 | 20241129 | 121400 | 3827994400 | 24450 | 24450 | 24450 | 24400 | 40 |
| 416 | 20241129 | 121300 | 3827017900 | 24400 | 24400 | 24400 | 24400 | 242 |
| 417 | 20241129 | 121200 | 3821113100 | 24400 | 24400 | 24400 | 24400 | 48 |
| 418 | 20241129 | 121100 | 3819941900 | 24550 | 24450 | 24550 | 24350 | 614 |
| 419 | 20241129 | 121000 | 3804921500 | 24350 | 24400 | 24400 | 24350 | 104 |
| 420 | 20241129 | 120900 | 3802385250 | 24400 | 24400 | 24400 | 24400 | 108 |
| 421 | 20241129 | 120800 | 3799750050 | 24400 | 24350 | 24400 | 24350 | 179 |
| 422 | 20241129 | 120700 | 3795391350 | 24350 | 24350 | 24350 | 24350 | 17 |
| 423 | 20241129 | 120600 | 3794977400 | 24350 | 24300 | 24350 | 24300 | 371 |
| 424 | 20241129 | 120500 | 3785960850 | 24300 | 24300 | 24300 | 24300 | 15 |
| 425 | 20241129 | 120400 | 3785596350 | 24300 | 24250 | 24300 | 24250 | 178 |
| 426 | 20241129 | 120300 | 3781279500 | 24250 | 24300 | 24300 | 24250 | 555 |
| 427 | 20241129 | 120200 | 3767820700 | 24300 | 24250 | 24300 | 24250 | 421 |
| 428 | 20241129 | 120100 | 3757597950 | 24250 | 24300 | 24300 | 24250 | 179 |
| 429 | 20241129 | 120000 | 3753248300 | 24250 | 24250 | 24250 | 24250 | 55 |
| 430 | 20241129 | 115900 | 3751914550 | 24300 | 24300 | 24300 | 24250 | 71 |
| 431 | 20241129 | 115800 | 3750190100 | 24300 | 24200 | 24300 | 24200 | 256 |
| 432 | 20241129 | 115700 | 3743994700 | 24150 | 24350 | 24350 | 24150 | 11 |
| 433 | 20241129 | 115600 | 3743728750 | 24150 | 24300 | 24350 | 24150 | 1071 |
| 434 | 20241129 | 115500 | 3717798600 | 24350 | 24450 | 24450 | 24300 | 18 |
| 435 | 20241129 | 115400 | 3717361000 | 24350 | 24350 | 24550 | 24350 | 1092 |
| 436 | 20241129 | 115300 | 3690690200 | 24350 | 24350 | 24350 | 24350 | 5 |
| 437 | 20241129 | 115200 | 3690568450 | 24300 | 24300 | 24300 | 24300 | 63 |
| 438 | 20241129 | 115100 | 3689037550 | 24350 | 24350 | 24350 | 24350 | 11 |
| 439 | 20241129 | 115000 | 3688769700 | 24300 | 24350 | 24350 | 24300 | 86 |
| 440 | 20241129 | 114900 | 3686677400 | 24350 | 24350 | 24400 | 24300 | 1084 |
| 441 | 20241129 | 114800 | 3660232050 | 24350 | 24350 | 24350 | 24350 | 102 |
| 442 | 20241129 | 114700 | 3657748350 | 24350 | 24300 | 24350 | 24300 | 601 |
| 443 | 20241129 | 114600 | 3643134050 | 24250 | 24250 | 24250 | 24250 | 864 |
| 444 | 20241129 | 114500 | 3622182050 | 24250 | 24300 | 24300 | 24250 | 272 |
| 445 | 20241129 | 114400 | 3615586000 | 24300 | 24300 | 24300 | 24300 | 96 |
| 446 | 20241129 | 114300 | 3613253200 | 24300 | 24250 | 24300 | 24250 | 228 |
| 447 | 20241129 | 114200 | 3607723700 | 24250 | 24200 | 24250 | 24200 | 206 |
| 448 | 20241129 | 114100 | 3602729950 | 24200 | 24250 | 24250 | 24150 | 184 |
| 449 | 20241129 | 114000 | 3598276650 | 24150 | 24200 | 24250 | 24100 | 1785 |
| 450 | 20241129 | 113900 | 3555116600 | 24200 | 24150 | 24200 | 24100 | 1669 |
| 451 | 20241129 | 113800 | 3514820800 | 24050 | 24200 | 24200 | 24050 | 3441 |
| 452 | 20241129 | 113700 | 3431796950 | 24200 | 24250 | 24250 | 24200 | 199 |
| 453 | 20241129 | 113600 | 3426981000 | 24200 | 24250 | 24250 | 24200 | 1396 |
| 454 | 20241129 | 113500 | 3393195950 | 24200 | 24300 | 24300 | 24200 | 331 |
| 455 | 20241129 | 113400 | 3385180550 | 24300 | 24250 | 24300 | 24250 | 169 |
| 456 | 20241129 | 113300 | 3381082200 | 24250 | 24250 | 24250 | 24200 | 233 |
| 457 | 20241129 | 113200 | 3375437300 | 24250 | 24300 | 24300 | 24200 | 145 |
| 458 | 20241129 | 113100 | 3371923550 | 24300 | 24250 | 24300 | 24200 | 111 |
| 459 | 20241129 | 113000 | 3369231750 | 24200 | 24300 | 24300 | 24200 | 244 |
| 460 | 20241129 | 112900 | 3363315700 | 24250 | 24300 | 24300 | 24250 | 321 |
| 461 | 20241129 | 112800 | 3355530050 | 24300 | 24250 | 24300 | 24200 | 1319 |
| 462 | 20241129 | 112700 | 3323548150 | 24300 | 24300 | 24300 | 24250 | 497 |
| 463 | 20241129 | 112600 | 3311474000 | 24250 | 24300 | 24300 | 24250 | 72 |
| 464 | 20241129 | 112500 | 3309725500 | 24300 | 24300 | 24300 | 24250 | 139 |
| 465 | 20241129 | 112400 | 3306351600 | 24250 | 24300 | 24300 | 24250 | 321 |
| 466 | 20241129 | 112300 | 3298560600 | 24300 | 24300 | 24300 | 24250 | 40 |
| 467 | 20241129 | 112200 | 3297589100 | 24250 | 24300 | 24300 | 24250 | 208 |
| 468 | 20241129 | 112100 | 3292539900 | 24300 | 24300 | 24300 | 24250 | 111 |
| 469 | 20241129 | 112000 | 3289847350 | 24300 | 24300 | 24300 | 24300 | 25 |
| 470 | 20241129 | 111900 | 3289239850 | 24300 | 24300 | 24300 | 24250 | 517 |
| 471 | 20241129 | 111800 | 3276702450 | 24300 | 24350 | 24350 | 24200 | 10247 |
| 472 | 20241129 | 111700 | 3028555550 | 24350 | 24500 | 24500 | 24350 | 540 |
| 473 | 20241129 | 111600 | 3015402000 | 24450 | 24400 | 24450 | 24400 | 674 |
| 474 | 20241129 | 111500 | 2998956300 | 24400 | 24400 | 24400 | 24400 | 100 |
| 475 | 20241129 | 111400 | 2996516300 | 24400 | 24350 | 24400 | 24350 | 844 |
| 476 | 20241129 | 111300 | 2975939800 | 24350 | 24400 | 24400 | 24350 | 115 |
| 477 | 20241129 | 111200 | 2973137800 | 24350 | 24400 | 24400 | 24350 | 770 |
| 478 | 20241129 | 111100 | 2954387750 | 24400 | 24550 | 24550 | 24400 | 9113 |
| 479 | 20241129 | 111000 | 2731504500 | 24550 | 24500 | 24600 | 24500 | 638 |
| 480 | 20241129 | 110900 | 2715843200 | 24550 | 24650 | 24650 | 24500 | 10739 |
| 481 | 20241129 | 110800 | 2451814000 | 24650 | 24600 | 24650 | 24600 | 1128 |
| 482 | 20241129 | 110700 | 2424060800 | 24600 | 24650 | 24650 | 24600 | 74 |
| 483 | 20241129 | 110600 | 2422237000 | 24650 | 24650 | 24650 | 24650 | 123 |
| 484 | 20241129 | 110500 | 2419205050 | 24600 | 24650 | 24650 | 24600 | 137 |
| 485 | 20241129 | 110400 | 2415833150 | 24600 | 24600 | 24650 | 24600 | 367 |
| 486 | 20241129 | 110300 | 2406804300 | 24600 | 24650 | 24650 | 24600 | 374 |
| 487 | 20241129 | 110200 | 2397603650 | 24650 | 24650 | 24650 | 24650 | 30 |
| 488 | 20241129 | 110100 | 2396864150 | 24650 | 24650 | 24650 | 24650 | 339 |
| 489 | 20241129 | 110000 | 2388507800 | 24650 | 24700 | 24700 | 24650 | 112 |
| 490 | 20241129 | 105900 | 2385743700 | 24700 | 24700 | 24700 | 24650 | 72 |
| 491 | 20241129 | 105800 | 2383968050 | 24650 | 24650 | 24650 | 24650 | 298 |
| 492 | 20241129 | 105700 | 2376622350 | 24650 | 24650 | 24700 | 24600 | 109 |
| 493 | 20241129 | 105600 | 2373938200 | 24650 | 24650 | 24700 | 24650 | 325 |
| 494 | 20241129 | 105500 | 2365924900 | 24700 | 24700 | 24700 | 24650 | 89 |
| 495 | 20241129 | 105400 | 2363727350 | 24600 | 24700 | 24700 | 24600 | 900 |
| 496 | 20241129 | 105300 | 2341563850 | 24700 | 24650 | 24700 | 24650 | 32 |
| 497 | 20241129 | 105200 | 2340774950 | 24600 | 24650 | 24650 | 24600 | 114 |
| 498 | 20241129 | 105100 | 2337968300 | 24650 | 24650 | 24650 | 24600 | 19 |
| 499 | 20241129 | 105000 | 2337500000 | 24650 | 24650 | 24650 | 24600 | 61 |
| 500 | 20241129 | 104900 | 2335996400 | 24650 | 24650 | 24650 | 24600 | 92 |
| 501 | 20241129 | 104800 | 2333732150 | 24600 | 24650 | 24650 | 24600 | 130 |
| 502 | 20241129 | 104700 | 2330533800 | 24650 | 24650 | 24650 | 24600 | 1665 |
| 503 | 20241129 | 104600 | 2289568600 | 24650 | 24700 | 24700 | 24650 | 746 |
| 504 | 20241129 | 104500 | 2271179350 | 24700 | 24750 | 24750 | 24650 | 215 |
| 505 | 20241129 | 104400 | 2265876500 | 24700 | 24700 | 24700 | 24650 | 352 |
| 506 | 20241129 | 104300 | 2257185500 | 24700 | 24700 | 24700 | 24650 | 46 |
| 507 | 20241129 | 104200 | 2256049350 | 24700 | 24600 | 24700 | 24600 | 135 |
| 508 | 20241129 | 104100 | 2252723500 | 24600 | 24700 | 24700 | 24600 | 63 |
| 509 | 20241129 | 104000 | 2251172450 | 24650 | 24700 | 24750 | 24600 | 1513 |
| 510 | 20241129 | 103900 | 2213877650 | 24700 | 24750 | 24750 | 24700 | 76 |
| 511 | 20241129 | 103800 | 2212000400 | 24700 | 24750 | 24750 | 24700 | 276 |
| 512 | 20241129 | 103700 | 2205177200 | 24700 | 24700 | 24750 | 24700 | 1267 |
| 513 | 20241129 | 103600 | 2173822450 | 24700 | 24700 | 24700 | 24650 | 376 |
| 514 | 20241129 | 103500 | 2164539450 | 24700 | 24700 | 24700 | 24650 | 79 |
| 515 | 20241129 | 103400 | 2162590150 | 24700 | 24650 | 24700 | 24650 | 35 |
| 516 | 20241129 | 103300 | 2161727150 | 24700 | 24650 | 24700 | 24650 | 292 |
| 517 | 20241129 | 103200 | 2154527900 | 24700 | 24700 | 24700 | 24700 | 47 |
| 518 | 20241129 | 103100 | 2153367000 | 24700 | 24700 | 24750 | 24700 | 774 |
| 519 | 20241129 | 103000 | 2134248000 | 24650 | 24700 | 24700 | 24650 | 67 |
| 520 | 20241129 | 102900 | 2132595800 | 24700 | 24700 | 24700 | 24650 | 207 |
| 521 | 20241129 | 102800 | 2127490850 | 24650 | 24700 | 24700 | 24650 | 142 |
| 522 | 20241129 | 102700 | 2123989800 | 24700 | 24650 | 24700 | 24650 | 489 |
| 523 | 20241129 | 102600 | 2111925900 | 24650 | 24700 | 24700 | 24650 | 134 |
| 524 | 20241129 | 102500 | 2108622750 | 24700 | 24650 | 24700 | 24650 | 81 |
| 525 | 20241129 | 102400 | 2106625250 | 24650 | 24700 | 24700 | 24650 | 187 |
| 526 | 20241129 | 102300 | 2102010100 | 24650 | 24650 | 24650 | 24650 | 57 |
| 527 | 20241129 | 102200 | 2100605050 | 24650 | 24700 | 24700 | 24650 | 108 |
| 528 | 20241129 | 102100 | 2097942700 | 24650 | 24700 | 24700 | 24650 | 17 |
| 529 | 20241129 | 102000 | 2097523350 | 24700 | 24700 | 24700 | 24650 | 112 |
| 530 | 20241129 | 101900 | 2094760650 | 24650 | 24650 | 24650 | 24650 | 360 |
| 531 | 20241129 | 101800 | 2085886650 | 24650 | 24700 | 24700 | 24650 | 100 |
| 532 | 20241129 | 101700 | 2083421550 | 24700 | 24650 | 24700 | 24600 | 163 |
| 533 | 20241129 | 101600 | 2079405050 | 24650 | 24700 | 24700 | 24650 | 75 |
| 534 | 20241129 | 101500 | 2077555700 | 24700 | 24700 | 24700 | 24700 | 45 |
| 535 | 20241129 | 101400 | 2076444200 | 24700 | 24750 | 24750 | 24700 | 28 |
| 536 | 20241129 | 101300 | 2075752550 | 24750 | 24700 | 24750 | 24700 | 120 |
| 537 | 20241129 | 101200 | 2072783950 | 24700 | 24750 | 24750 | 24700 | 117 |
| 538 | 20241129 | 101100 | 2069893750 | 24700 | 24750 | 24750 | 24600 | 607 |
| 539 | 20241129 | 101000 | 2054932900 | 24600 | 24750 | 24750 | 24600 | 460 |
| 540 | 20241129 | 100900 | 2043561150 | 24700 | 24700 | 24750 | 24600 | 2668 |
| 541 | 20241129 | 100800 | 1977885250 | 24700 | 24750 | 24750 | 24700 | 578 |
| 542 | 20241129 | 100700 | 1963608450 | 24650 | 24750 | 24750 | 24650 | 130 |
| 543 | 20241129 | 100600 | 1960395600 | 24650 | 24700 | 24750 | 24600 | 965 |
| 544 | 20241129 | 100500 | 1936557400 | 24650 | 24700 | 24700 | 24650 | 1225 |
| 545 | 20241129 | 100400 | 1906358800 | 24650 | 24750 | 24750 | 24650 | 1041 |
| 546 | 20241129 | 100300 | 1880644950 | 24700 | 24800 | 24800 | 24700 | 80 |
| 547 | 20241129 | 100200 | 1878662500 | 24750 | 24800 | 24800 | 24750 | 487 |
| 548 | 20241129 | 100100 | 1866604700 | 24800 | 24800 | 24800 | 24750 | 489 |
| 549 | 20241129 | 100000 | 1854482650 | 24800 | 24800 | 24850 | 24750 | 780 |
| 550 | 20241129 | 095900 | 1835136850 | 24800 | 24750 | 24800 | 24750 | 381 |
| 551 | 20241129 | 095800 | 1825692000 | 24750 | 24800 | 24800 | 24750 | 3 |
| 552 | 20241129 | 095700 | 1825617700 | 24800 | 24800 | 24800 | 24800 | 109 |
| 553 | 20241129 | 095600 | 1822914500 | 24800 | 24800 | 24850 | 24750 | 250 |
| 554 | 20241129 | 095500 | 1816719850 | 24800 | 24750 | 24800 | 24750 | 9 |
| 555 | 20241129 | 095400 | 1816496900 | 24750 | 24850 | 24850 | 24650 | 598 |
| 556 | 20241129 | 095300 | 1801709700 | 24750 | 24750 | 24750 | 24750 | 178 |
| 557 | 20241129 | 095200 | 1797304200 | 24750 | 24850 | 24850 | 24700 | 1059 |
| 558 | 20241129 | 095100 | 1771093600 | 24800 | 24800 | 24850 | 24800 | 668 |
| 559 | 20241129 | 095000 | 1754526950 | 24800 | 24700 | 24800 | 24650 | 813 |
| 560 | 20241129 | 094900 | 1734433550 | 24700 | 24700 | 24700 | 24650 | 658 |
| 561 | 20241129 | 094800 | 1718181050 | 24700 | 24750 | 24750 | 24700 | 1307 |
| 562 | 20241129 | 094700 | 1685897850 | 24750 | 24750 | 24750 | 24700 | 648 |
| 563 | 20241129 | 094600 | 1669868250 | 24800 | 24800 | 24850 | 24750 | 1601 |
| 564 | 20241129 | 094500 | 1630217900 | 24800 | 24850 | 24900 | 24800 | 1025 |
| 565 | 20241129 | 094400 | 1604788800 | 24900 | 24900 | 24900 | 24800 | 3053 |
| 566 | 20241129 | 094300 | 1528913050 | 24900 | 24950 | 25000 | 24900 | 2072 |
| 567 | 20241129 | 094200 | 1477269700 | 25000 | 24950 | 25000 | 24900 | 466 |
| 568 | 20241129 | 094100 | 1465642600 | 24950 | 24950 | 25000 | 24900 | 1133 |
| 569 | 20241129 | 094000 | 1437376000 | 24950 | 24950 | 25000 | 24950 | 703 |
| 570 | 20241129 | 093900 | 1419835200 | 24950 | 25000 | 25000 | 24900 | 529 |
| 571 | 20241129 | 093800 | 1406642150 | 24950 | 24950 | 24950 | 24900 | 412 |
| 572 | 20241129 | 093700 | 1396378000 | 24950 | 24950 | 24950 | 24900 | 43 |
| 573 | 20241129 | 093600 | 1395305250 | 24950 | 25000 | 25000 | 24900 | 1016 |
| 574 | 20241129 | 093500 | 1369954450 | 25000 | 25000 | 25000 | 24950 | 715 |
| 575 | 20241129 | 093400 | 1352098600 | 25000 | 25100 | 25100 | 25000 | 1917 |
| 576 | 20241129 | 093300 | 1304172850 | 25050 | 25150 | 25150 | 25050 | 575 |
| 577 | 20241129 | 093200 | 1289752050 | 25150 | 25100 | 25150 | 25100 | 219 |
| 578 | 20241129 | 093100 | 1284252850 | 25050 | 25100 | 25100 | 25050 | 28 |
| 579 | 20241129 | 093000 | 1283550600 | 25150 | 25050 | 25150 | 25050 | 610 |
| 580 | 20241129 | 092900 | 1268267700 | 25050 | 25000 | 25050 | 25000 | 1253 |
| 581 | 20241129 | 092800 | 1236887550 | 25000 | 25050 | 25050 | 24950 | 850 |
| 582 | 20241129 | 092700 | 1215613450 | 25050 | 25050 | 25150 | 24950 | 3211 |
| 583 | 20241129 | 092600 | 1135273700 | 25100 | 25150 | 25150 | 25100 | 1380 |
| 584 | 20241129 | 092500 | 1100634050 | 25100 | 25150 | 25150 | 25100 | 833 |
| 585 | 20241129 | 092400 | 1079724100 | 25100 | 25150 | 25150 | 25050 | 1176 |
| 586 | 20241129 | 092300 | 1050226250 | 25150 | 25050 | 25150 | 25050 | 3379 |
| 587 | 20241129 | 092200 | 965388000 | 25100 | 25200 | 25200 | 25100 | 1794 |
| 588 | 20241129 | 092100 | 920358250 | 25100 | 25200 | 25200 | 25100 | 391 |
| 589 | 20241129 | 092000 | 910540750 | 25200 | 25200 | 25200 | 25100 | 64 |
| 590 | 20241129 | 091900 | 908933100 | 25050 | 25100 | 25100 | 25050 | 3401 |
| 591 | 20241129 | 091800 | 823595200 | 25150 | 25200 | 25250 | 25150 | 2260 |
| 592 | 20241129 | 091700 | 766715250 | 25200 | 25200 | 25200 | 25200 | 114 |
| 593 | 20241129 | 091600 | 763842450 | 25200 | 25200 | 25200 | 25150 | 577 |
| 594 | 20241129 | 091500 | 749302400 | 25150 | 25250 | 25300 | 25150 | 3457 |
| 595 | 20241129 | 091400 | 662194850 | 25300 | 25300 | 25300 | 25250 | 268 |
| 596 | 20241129 | 091300 | 655426800 | 25250 | 25250 | 25250 | 25250 | 153 |
| 597 | 20241129 | 091200 | 651563550 | 25250 | 25250 | 25250 | 25200 | 333 |
| 598 | 20241129 | 091100 | 643155850 | 25150 | 25200 | 25250 | 25150 | 2194 |
| 599 | 20241129 | 091000 | 587866800 | 25250 | 25350 | 25350 | 25100 | 2145 |
| 600 | 20241129 | 090900 | 533844700 | 25200 | 25200 | 25250 | 25200 | 1630 |
| 601 | 20241129 | 090800 | 492730650 | 25200 | 25500 | 25500 | 25200 | 3167 |
| 602 | 20241129 | 090700 | 412836600 | 25350 | 25400 | 25550 | 25350 | 3173 |
| 603 | 20241129 | 090600 | 332353000 | 25400 | 25400 | 25400 | 25300 | 609 |
| 604 | 20241129 | 090500 | 316894400 | 25300 | 25400 | 25550 | 25300 | 1783 |
| 605 | 20241129 | 090400 | 271728300 | 25350 | 25450 | 25550 | 25350 | 2022 |
| 606 | 20241129 | 090300 | 220266450 | 25450 | 25450 | 25450 | 25300 | 1636 |
| 607 | 20241129 | 090200 | 178757000 | 25450 | 25650 | 25650 | 25450 | 1919 |
| 608 | 20241129 | 090100 | 129723050 | 25650 | 25850 | 25850 | 25450 | 3568 |
| 609 | 20241129 | 090000 | 38579600 | 25600 | 25550 | 26050 | 25550 | 1503 |