32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 3 | 20241129 | 190700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241129 | 190600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241129 | 190500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241129 | 190400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241129 | 190300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241129 | 190200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241129 | 190100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241129 | 190000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241129 | 185900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241129 | 185800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241129 | 185700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241129 | 185600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241129 | 185500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241129 | 185400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241129 | 185300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241129 | 185200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241129 | 185100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241129 | 185000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241129 | 184900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241129 | 184800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241129 | 184700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241129 | 184600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241129 | 184500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241129 | 184400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241129 | 184300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241129 | 184200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241129 | 184100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241129 | 184000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241129 | 183900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241129 | 183800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 33 | 20241129 | 183700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241129 | 183600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241129 | 183500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241129 | 183400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241129 | 183300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241129 | 183200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241129 | 183100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241129 | 183000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241129 | 182900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241129 | 182800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241129 | 182700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241129 | 182600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241129 | 182500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241129 | 182400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241129 | 182300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241129 | 182200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241129 | 182100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241129 | 182000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241129 | 181900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241129 | 181800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241129 | 181700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241129 | 181600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241129 | 181500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241129 | 181400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241129 | 181300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241129 | 181200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241129 | 181100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241129 | 181000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241129 | 180900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241129 | 180800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 63 | 20241129 | 180700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241129 | 180600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241129 | 180500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241129 | 180400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241129 | 180300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241129 | 180200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241129 | 180100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241129 | 180000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241129 | 175900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241129 | 175800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241129 | 175700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241129 | 175600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241129 | 175500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241129 | 175400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241129 | 175300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241129 | 175200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241129 | 175100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241129 | 175000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241129 | 174900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241129 | 174800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241129 | 174700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241129 | 174600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241129 | 174500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241129 | 174400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241129 | 174300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241129 | 174200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241129 | 174100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241129 | 174000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241129 | 173900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241129 | 173800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 93 | 20241129 | 173700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241129 | 173600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241129 | 173500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241129 | 173400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241129 | 173300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241129 | 173200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241129 | 173100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241129 | 173000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241129 | 172900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241129 | 172800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241129 | 172700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241129 | 172600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241129 | 172500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241129 | 172400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241129 | 172300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241129 | 172200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241129 | 172100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241129 | 172000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241129 | 171900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241129 | 171800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241129 | 171700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241129 | 171600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241129 | 171500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241129 | 171400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241129 | 171300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241129 | 171200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241129 | 171100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241129 | 171000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241129 | 170900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241129 | 170800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 123 | 20241129 | 170700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241129 | 170600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241129 | 170500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241129 | 170400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241129 | 170300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241129 | 170200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241129 | 170100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241129 | 170000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241129 | 165900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241129 | 165800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241129 | 165700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241129 | 165600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241129 | 165500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241129 | 165400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241129 | 165300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241129 | 165200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241129 | 165100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241129 | 165000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241129 | 164900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241129 | 164800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241129 | 164700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241129 | 164600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241129 | 164500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241129 | 164400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241129 | 164300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241129 | 164200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241129 | 164100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241129 | 164000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241129 | 163900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241129 | 163800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 153 | 20241129 | 163700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241129 | 163600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241129 | 163500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241129 | 163400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241129 | 163300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241129 | 163200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241129 | 163100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241129 | 163000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241129 | 162900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241129 | 162800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241129 | 162700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241129 | 162600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241129 | 162500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241129 | 162400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241129 | 162300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241129 | 162200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241129 | 162100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241129 | 162000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241129 | 161900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241129 | 161800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241129 | 161700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241129 | 161600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241129 | 161500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241129 | 161400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241129 | 161300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241129 | 161200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241129 | 161100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241129 | 161000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241129 | 160900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241129 | 160800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 183 | 20241129 | 160700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241129 | 160600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241129 | 160500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241129 | 160400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241129 | 160300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241129 | 160200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241129 | 160100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241129 | 160000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241129 | 155900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241129 | 155800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241129 | 155700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241129 | 155600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241129 | 155500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241129 | 155400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241129 | 155300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241129 | 155200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241129 | 155100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241129 | 155000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241129 | 154900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241129 | 154800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241129 | 154700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241129 | 154600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241129 | 154500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241129 | 154400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241129 | 154300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241129 | 154200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241129 | 154100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241129 | 154000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20241129 | 153900 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20241129 | 153800 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 213 | 20241129 | 153700 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20241129 | 153600 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20241129 | 153500 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20241129 | 153400 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20241129 | 153300 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20241129 | 153200 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20241129 | 153100 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20241129 | 153000 | 9784266750 | 21000 | 21000 | 21000 | 21000 | 26519 |
| 221 | 20241129 | 152900 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20241129 | 152800 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20241129 | 152700 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20241129 | 152600 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20241129 | 152500 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20241129 | 152400 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20241129 | 152300 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20241129 | 152200 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20241129 | 152100 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20241129 | 152000 | 9227367750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20241129 | 151900 | 9227367750 | 21050 | 21050 | 21050 | 21000 | 1659 |
| 232 | 20241129 | 151800 | 9192476300 | 21050 | 21050 | 21050 | 21000 | 1355 |
| 233 | 20241129 | 151700 | 9164005000 | 21050 | 21000 | 21050 | 21000 | 1534 |
| 234 | 20241129 | 151600 | 9131774250 | 21000 | 21050 | 21050 | 21000 | 862 |
| 235 | 20241129 | 151500 | 9113670250 | 21000 | 21050 | 21100 | 21000 | 1390 |
| 236 | 20241129 | 151400 | 9084423150 | 21050 | 21050 | 21100 | 21000 | 673 |
| 237 | 20241129 | 151300 | 9070258150 | 21050 | 21050 | 21050 | 21000 | 2697 |
| 238 | 20241129 | 151200 | 9013503750 | 21000 | 21000 | 21050 | 21000 | 1316 |
| 239 | 20241129 | 151100 | 8985867150 | 21000 | 21000 | 21050 | 21000 | 1623 |
| 240 | 20241129 | 151000 | 8951770650 | 21000 | 21000 | 21050 | 21000 | 2365 |
| 241 | 20241129 | 150900 | 8902105350 | 21000 | 21000 | 21050 | 21000 | 3059 |
| 242 | 20241129 | 150800 | 8837864550 | 21000 | 21000 | 21050 | 21000 | 2584 |
| 243 | 20241129 | 150700 | 8783580700 | 21050 | 21050 | 21050 | 21000 | 3108 |
| 244 | 20241129 | 150600 | 8718278850 | 21050 | 21000 | 21050 | 21000 | 1997 |
| 245 | 20241129 | 150500 | 8676281800 | 21000 | 21050 | 21050 | 21000 | 956 |
| 246 | 20241129 | 150400 | 8656181950 | 21050 | 21050 | 21050 | 21000 | 3231 |
| 247 | 20241129 | 150300 | 8588322050 | 21050 | 21000 | 21050 | 21000 | 3112 |
| 248 | 20241129 | 150200 | 8522937550 | 21050 | 21000 | 21050 | 21000 | 653 |
| 249 | 20241129 | 150100 | 8509214900 | 21000 | 21050 | 21050 | 21000 | 293 |
| 250 | 20241129 | 150000 | 8503060300 | 21000 | 21000 | 21050 | 21000 | 1455 |
| 251 | 20241129 | 145900 | 8472503900 | 21000 | 21050 | 21050 | 21000 | 424 |
| 252 | 20241129 | 145800 | 8463591200 | 21050 | 21050 | 21050 | 21000 | 778 |
| 253 | 20241129 | 145700 | 8447221500 | 21050 | 21050 | 21050 | 21000 | 1692 |
| 254 | 20241129 | 145600 | 8411635450 | 21050 | 21050 | 21100 | 21050 | 2890 |
| 255 | 20241129 | 145500 | 8350799700 | 21100 | 21050 | 21100 | 21050 | 1462 |
| 256 | 20241129 | 145400 | 8319991550 | 21050 | 21050 | 21100 | 21050 | 1152 |
| 257 | 20241129 | 145300 | 8295723550 | 21050 | 21050 | 21100 | 21050 | 1842 |
| 258 | 20241129 | 145200 | 8256945700 | 21100 | 21050 | 21100 | 21050 | 312 |
| 259 | 20241129 | 145100 | 8250376650 | 21050 | 21100 | 21100 | 21050 | 1434 |
| 260 | 20241129 | 145000 | 8220190000 | 21100 | 21100 | 21100 | 21050 | 4899 |
| 261 | 20241129 | 144900 | 8117048700 | 21100 | 21050 | 21100 | 21050 | 579 |
| 262 | 20241129 | 144800 | 8104846500 | 21050 | 21100 | 21100 | 21050 | 442 |
| 263 | 20241129 | 144700 | 8095531950 | 21100 | 21050 | 21100 | 21050 | 469 |
| 264 | 20241129 | 144600 | 8085640250 | 21050 | 21100 | 21100 | 21050 | 1004 |
| 265 | 20241129 | 144500 | 8064466250 | 21100 | 21100 | 21100 | 21050 | 799 |
| 266 | 20241129 | 144400 | 8047609850 | 21100 | 21150 | 21150 | 21100 | 239 |
| 267 | 20241129 | 144300 | 8042563100 | 21100 | 21100 | 21150 | 21100 | 150 |
| 268 | 20241129 | 144200 | 8039397450 | 21150 | 21100 | 21150 | 21100 | 1548 |
| 269 | 20241129 | 144100 | 8006729650 | 21100 | 21100 | 21100 | 21050 | 413 |
| 270 | 20241129 | 144000 | 7998015450 | 21100 | 21100 | 21150 | 21100 | 673 |
| 271 | 20241129 | 143900 | 7983815100 | 21100 | 21050 | 21100 | 21050 | 968 |
| 272 | 20241129 | 143800 | 7963415400 | 21100 | 21100 | 21100 | 21050 | 879 |
| 273 | 20241129 | 143700 | 7944870900 | 21150 | 21100 | 21150 | 21050 | 1606 |
| 274 | 20241129 | 143600 | 7910999300 | 21100 | 21100 | 21100 | 21050 | 522 |
| 275 | 20241129 | 143500 | 7899993950 | 21050 | 21100 | 21100 | 21050 | 1249 |
| 276 | 20241129 | 143400 | 7873644650 | 21100 | 21100 | 21100 | 21050 | 1019 |
| 277 | 20241129 | 143300 | 7852143850 | 21100 | 21100 | 21100 | 21050 | 76 |
| 278 | 20241129 | 143200 | 7850543450 | 21050 | 21100 | 21150 | 21050 | 8692 |
| 279 | 20241129 | 143100 | 7667271350 | 21100 | 21150 | 21150 | 21100 | 2883 |
| 280 | 20241129 | 143000 | 7606435700 | 21150 | 21100 | 21150 | 21100 | 1582 |
| 281 | 20241129 | 142900 | 7573023050 | 21100 | 21150 | 21200 | 21100 | 523 |
| 282 | 20241129 | 142800 | 7561964000 | 21150 | 21150 | 21150 | 21100 | 482 |
| 283 | 20241129 | 142700 | 7551772900 | 21150 | 21150 | 21150 | 21100 | 577 |
| 284 | 20241129 | 142600 | 7539587200 | 21100 | 21200 | 21200 | 21100 | 2183 |
| 285 | 20241129 | 142500 | 7493448150 | 21200 | 21200 | 21200 | 21200 | 212 |
| 286 | 20241129 | 142400 | 7488953750 | 21200 | 21200 | 21200 | 21150 | 262 |
| 287 | 20241129 | 142300 | 7483401900 | 21200 | 21150 | 21200 | 21150 | 21 |
| 288 | 20241129 | 142200 | 7482957100 | 21150 | 21200 | 21200 | 21150 | 9644 |
| 289 | 20241129 | 142100 | 7278978200 | 21200 | 21200 | 21200 | 21200 | 2403 |
| 290 | 20241129 | 142000 | 7228034600 | 21200 | 21250 | 21250 | 21200 | 916 |
| 291 | 20241129 | 141900 | 7208607600 | 21200 | 21250 | 21250 | 21200 | 914 |
| 292 | 20241129 | 141800 | 7189197550 | 21200 | 21200 | 21200 | 21200 | 148 |
| 293 | 20241129 | 141700 | 7186059950 | 21200 | 21200 | 21250 | 21200 | 1021 |
| 294 | 20241129 | 141600 | 7164411850 | 21200 | 21200 | 21250 | 21200 | 539 |
| 295 | 20241129 | 141500 | 7152984900 | 21250 | 21250 | 21250 | 21200 | 537 |
| 296 | 20241129 | 141400 | 7141588650 | 21200 | 21250 | 21250 | 21200 | 567 |
| 297 | 20241129 | 141300 | 7129542400 | 21250 | 21250 | 21250 | 21250 | 104 |
| 298 | 20241129 | 141200 | 7127332400 | 21250 | 21250 | 21250 | 21200 | 754 |
| 299 | 20241129 | 141100 | 7111344750 | 21250 | 21200 | 21250 | 21200 | 88 |
| 300 | 20241129 | 141000 | 7109478050 | 21300 | 21250 | 21300 | 21250 | 148 |
| 301 | 20241129 | 140900 | 7106332550 | 21250 | 21300 | 21300 | 21250 | 450 |
| 302 | 20241129 | 140800 | 7096767800 | 21300 | 21250 | 21300 | 21250 | 402 |
| 303 | 20241129 | 140700 | 7088224300 | 21250 | 21300 | 21300 | 21250 | 306 |
| 304 | 20241129 | 140600 | 7081710050 | 21250 | 21250 | 21300 | 21250 | 115 |
| 305 | 20241129 | 140500 | 7079265800 | 21250 | 21250 | 21250 | 21250 | 112 |
| 306 | 20241129 | 140400 | 7076885800 | 21250 | 21250 | 21300 | 21250 | 1231 |
| 307 | 20241129 | 140300 | 7050726550 | 21250 | 21300 | 21300 | 21250 | 42 |
| 308 | 20241129 | 140200 | 7049833950 | 21300 | 21300 | 21300 | 21250 | 109 |
| 309 | 20241129 | 140100 | 7047516500 | 21300 | 21300 | 21300 | 21300 | 23 |
| 310 | 20241129 | 140000 | 7047026600 | 21300 | 21250 | 21300 | 21250 | 95 |
| 311 | 20241129 | 135900 | 7045006300 | 21250 | 21250 | 21250 | 21250 | 76 |
| 312 | 20241129 | 135800 | 7043391300 | 21250 | 21300 | 21300 | 21250 | 16 |
| 313 | 20241129 | 135700 | 7043050800 | 21250 | 21250 | 21250 | 21250 | 362 |
| 314 | 20241129 | 135600 | 7035358300 | 21250 | 21250 | 21250 | 21250 | 2464 |
| 315 | 20241129 | 135500 | 6982998300 | 21250 | 21250 | 21300 | 21250 | 117 |
| 316 | 20241129 | 135400 | 6980512000 | 21250 | 21300 | 21300 | 21250 | 57 |
| 317 | 20241129 | 135300 | 6979299900 | 21300 | 21300 | 21300 | 21250 | 258 |
| 318 | 20241129 | 135200 | 6973814600 | 21300 | 21300 | 21300 | 21250 | 141 |
| 319 | 20241129 | 135100 | 6970817150 | 21300 | 21350 | 21350 | 21300 | 2621 |
| 320 | 20241129 | 135000 | 6914979350 | 21300 | 21350 | 21350 | 21300 | 19 |
| 321 | 20241129 | 134900 | 6914574150 | 21300 | 21300 | 21300 | 21300 | 400 |
| 322 | 20241129 | 134800 | 6906054150 | 21350 | 21350 | 21350 | 21300 | 82 |
| 323 | 20241129 | 134700 | 6904306000 | 21350 | 21350 | 21350 | 21350 | 59 |
| 324 | 20241129 | 134600 | 6903046350 | 21350 | 21350 | 21350 | 21300 | 710 |
| 325 | 20241129 | 134500 | 6887907850 | 21350 | 21300 | 21350 | 21300 | 617 |
| 326 | 20241129 | 134400 | 6874764700 | 21300 | 21300 | 21300 | 21300 | 181 |
| 327 | 20241129 | 134300 | 6870909400 | 21300 | 21350 | 21350 | 21300 | 810 |
| 328 | 20241129 | 134200 | 6853627000 | 21350 | 21350 | 21350 | 21350 | 565 |
| 329 | 20241129 | 134100 | 6841564250 | 21300 | 21300 | 21350 | 21300 | 356 |
| 330 | 20241129 | 134000 | 6833978500 | 21300 | 21300 | 21300 | 21250 | 122 |
| 331 | 20241129 | 133900 | 6831380400 | 21300 | 21300 | 21350 | 21300 | 133 |
| 332 | 20241129 | 133800 | 6828547000 | 21300 | 21300 | 21300 | 21300 | 312 |
| 333 | 20241129 | 133700 | 6821901400 | 21300 | 21350 | 21350 | 21300 | 166 |
| 334 | 20241129 | 133600 | 6818365150 | 21300 | 21300 | 21350 | 21300 | 75 |
| 335 | 20241129 | 133500 | 6816767150 | 21350 | 21300 | 21350 | 21300 | 1391 |
| 336 | 20241129 | 133400 | 6787138300 | 21350 | 21300 | 21350 | 21300 | 2012 |
| 337 | 20241129 | 133300 | 6744275100 | 21300 | 21250 | 21300 | 21250 | 458 |
| 338 | 20241129 | 133200 | 6734540150 | 21250 | 21200 | 21250 | 21150 | 5803 |
| 339 | 20241129 | 133100 | 6611526100 | 21150 | 21150 | 21200 | 21150 | 435 |
| 340 | 20241129 | 133000 | 6602313500 | 21200 | 21200 | 21200 | 21150 | 816 |
| 341 | 20241129 | 132900 | 6585039450 | 21200 | 21200 | 21200 | 21150 | 482 |
| 342 | 20241129 | 132800 | 6574825700 | 21200 | 21200 | 21200 | 21150 | 1532 |
| 343 | 20241129 | 132700 | 6542397300 | 21150 | 21200 | 21200 | 21150 | 870 |
| 344 | 20241129 | 132600 | 6523958950 | 21150 | 21150 | 21200 | 21150 | 164 |
| 345 | 20241129 | 132500 | 6520490300 | 21150 | 21200 | 21200 | 21150 | 223 |
| 346 | 20241129 | 132400 | 6515772900 | 21200 | 21150 | 21200 | 21150 | 2266 |
| 347 | 20241129 | 132300 | 6467829800 | 21200 | 21200 | 21200 | 21150 | 505 |
| 348 | 20241129 | 132200 | 6457136300 | 21200 | 21200 | 21200 | 21150 | 2670 |
| 349 | 20241129 | 132100 | 6400647200 | 21200 | 21200 | 21200 | 21150 | 2424 |
| 350 | 20241129 | 132000 | 6349326800 | 21200 | 21250 | 21250 | 21200 | 164 |
| 351 | 20241129 | 131900 | 6345849450 | 21250 | 21250 | 21250 | 21200 | 287 |
| 352 | 20241129 | 131800 | 6339762150 | 21200 | 21200 | 21200 | 21150 | 3118 |
| 353 | 20241129 | 131700 | 6273684800 | 21200 | 21200 | 21200 | 21200 | 205 |
| 354 | 20241129 | 131600 | 6269338800 | 21150 | 21200 | 21200 | 21150 | 2291 |
| 355 | 20241129 | 131500 | 6220774500 | 21200 | 21200 | 21250 | 21200 | 1375 |
| 356 | 20241129 | 131400 | 6191621550 | 21200 | 21250 | 21250 | 21200 | 1321 |
| 357 | 20241129 | 131300 | 6163616200 | 21250 | 21250 | 21250 | 21250 | 2 |
| 358 | 20241129 | 131200 | 6163573700 | 21200 | 21200 | 21250 | 21200 | 333 |
| 359 | 20241129 | 131100 | 6156507150 | 21200 | 21250 | 21250 | 21200 | 1100 |
| 360 | 20241129 | 131000 | 6133170650 | 21200 | 21250 | 21250 | 21200 | 140 |
| 361 | 20241129 | 130900 | 6130202300 | 21250 | 21250 | 21250 | 21250 | 1299 |
| 362 | 20241129 | 130800 | 6102598550 | 21200 | 21250 | 21250 | 21200 | 319 |
| 363 | 20241129 | 130700 | 6095828200 | 21200 | 21250 | 21250 | 21200 | 201 |
| 364 | 20241129 | 130600 | 6091561950 | 21200 | 21250 | 21250 | 21200 | 250 |
| 365 | 20241129 | 130500 | 6086256350 | 21200 | 21250 | 21250 | 21200 | 369 |
| 366 | 20241129 | 130400 | 6078431850 | 21250 | 21200 | 21250 | 21200 | 119 |
| 367 | 20241129 | 130300 | 6075907600 | 21200 | 21200 | 21250 | 21200 | 260 |
| 368 | 20241129 | 130200 | 6070395350 | 21200 | 21250 | 21250 | 21200 | 50 |
| 369 | 20241129 | 130100 | 6069335300 | 21200 | 21200 | 21250 | 21200 | 218 |
| 370 | 20241129 | 130000 | 6064711200 | 21200 | 21250 | 21250 | 21200 | 81 |
| 371 | 20241129 | 125900 | 6062991800 | 21250 | 21200 | 21250 | 21150 | 522 |
| 372 | 20241129 | 125800 | 6051927950 | 21200 | 21200 | 21250 | 21150 | 305 |
| 373 | 20241129 | 125700 | 6045464450 | 21200 | 21200 | 21200 | 21200 | 591 |
| 374 | 20241129 | 125600 | 6032935250 | 21200 | 21200 | 21200 | 21200 | 395 |
| 375 | 20241129 | 125500 | 6024561250 | 21200 | 21200 | 21200 | 21150 | 170 |
| 376 | 20241129 | 125400 | 6020957300 | 21150 | 21200 | 21200 | 21150 | 91 |
| 377 | 20241129 | 125300 | 6019031050 | 21200 | 21200 | 21200 | 21150 | 515 |
| 378 | 20241129 | 125200 | 6008119250 | 21200 | 21200 | 21200 | 21150 | 7205 |
| 379 | 20241129 | 125100 | 5855373450 | 21250 | 21250 | 21250 | 21200 | 4194 |
| 380 | 20241129 | 125000 | 5766452450 | 21200 | 21250 | 21250 | 21200 | 376 |
| 381 | 20241129 | 124900 | 5758465300 | 21250 | 21250 | 21300 | 21250 | 876 |
| 382 | 20241129 | 124800 | 5739831850 | 21250 | 21250 | 21250 | 21250 | 887 |
| 383 | 20241129 | 124700 | 5720983100 | 21250 | 21250 | 21250 | 21250 | 134 |
| 384 | 20241129 | 124600 | 5718135600 | 21250 | 21250 | 21250 | 21250 | 2488 |
| 385 | 20241129 | 124500 | 5665265600 | 21300 | 21250 | 21300 | 21250 | 64 |
| 386 | 20241129 | 124400 | 5663903900 | 21250 | 21300 | 21300 | 21250 | 35 |
| 387 | 20241129 | 124300 | 5663159900 | 21250 | 21250 | 21300 | 21250 | 385 |
| 388 | 20241129 | 124200 | 5654976400 | 21300 | 21250 | 21300 | 21250 | 288 |
| 389 | 20241129 | 124100 | 5648851400 | 21250 | 21200 | 21250 | 21200 | 313 |
| 390 | 20241129 | 124000 | 5642202500 | 21200 | 21250 | 21250 | 21200 | 261 |
| 391 | 20241129 | 123900 | 5636656300 | 21250 | 21200 | 21250 | 21200 | 281 |
| 392 | 20241129 | 123800 | 5630687200 | 21200 | 21250 | 21250 | 21200 | 185 |
| 393 | 20241129 | 123700 | 5626756100 | 21250 | 21250 | 21250 | 21250 | 531 |
| 394 | 20241129 | 123600 | 5615472350 | 21250 | 21250 | 21250 | 21250 | 345 |
| 395 | 20241129 | 123500 | 5608141100 | 21200 | 21250 | 21250 | 21200 | 170 |
| 396 | 20241129 | 123400 | 5604533950 | 21250 | 21250 | 21300 | 21250 | 472 |
| 397 | 20241129 | 123300 | 5594500700 | 21250 | 21250 | 21300 | 21200 | 849 |
| 398 | 20241129 | 123200 | 5576424500 | 21250 | 21250 | 21250 | 21250 | 122 |
| 399 | 20241129 | 123100 | 5573832000 | 21250 | 21250 | 21250 | 21250 | 588 |
| 400 | 20241129 | 123000 | 5561337000 | 21250 | 21250 | 21250 | 21200 | 1734 |
| 401 | 20241129 | 122900 | 5524500500 | 21200 | 21250 | 21250 | 21200 | 191 |
| 402 | 20241129 | 122800 | 5520445050 | 21200 | 21250 | 21250 | 21200 | 5298 |
| 403 | 20241129 | 122700 | 5407862950 | 21300 | 21300 | 21300 | 21300 | 79 |
| 404 | 20241129 | 122600 | 5406180250 | 21300 | 21300 | 21300 | 21300 | 69 |
| 405 | 20241129 | 122500 | 5404710550 | 21300 | 21250 | 21300 | 21250 | 1189 |
| 406 | 20241129 | 122400 | 5379384900 | 21250 | 21300 | 21300 | 21250 | 1240 |
| 407 | 20241129 | 122300 | 5352972950 | 21250 | 21300 | 21300 | 21250 | 472 |
| 408 | 20241129 | 122200 | 5342921350 | 21300 | 21300 | 21300 | 21300 | 77 |
| 409 | 20241129 | 122100 | 5341281250 | 21300 | 21300 | 21300 | 21300 | 439 |
| 410 | 20241129 | 122000 | 5331930550 | 21250 | 21300 | 21300 | 21250 | 106 |
| 411 | 20241129 | 121900 | 5329673050 | 21300 | 21300 | 21300 | 21300 | 975 |
| 412 | 20241129 | 121800 | 5308905550 | 21300 | 21300 | 21300 | 21250 | 2478 |
| 413 | 20241129 | 121700 | 5256124650 | 21250 | 21300 | 21300 | 21250 | 298 |
| 414 | 20241129 | 121600 | 5249781250 | 21300 | 21300 | 21300 | 21250 | 444 |
| 415 | 20241129 | 121500 | 5240339100 | 21250 | 21300 | 21300 | 21250 | 217 |
| 416 | 20241129 | 121400 | 5235724650 | 21300 | 21300 | 21300 | 21250 | 215 |
| 417 | 20241129 | 121300 | 5231150800 | 21250 | 21300 | 21300 | 21250 | 361 |
| 418 | 20241129 | 121200 | 5223469700 | 21300 | 21300 | 21300 | 21250 | 122 |
| 419 | 20241129 | 121100 | 5220874450 | 21300 | 21300 | 21300 | 21250 | 111 |
| 420 | 20241129 | 121000 | 5218515150 | 21300 | 21250 | 21300 | 21250 | 67 |
| 421 | 20241129 | 120900 | 5217088600 | 21250 | 21200 | 21250 | 21200 | 620 |
| 422 | 20241129 | 120800 | 5203916600 | 21250 | 21250 | 21250 | 21200 | 182 |
| 423 | 20241129 | 120700 | 5200052250 | 21250 | 21250 | 21250 | 21200 | 2835 |
| 424 | 20241129 | 120600 | 5139809000 | 21250 | 21250 | 21250 | 21250 | 239 |
| 425 | 20241129 | 120500 | 5134730250 | 21250 | 21300 | 21300 | 21250 | 230 |
| 426 | 20241129 | 120400 | 5129840750 | 21250 | 21300 | 21300 | 21250 | 838 |
| 427 | 20241129 | 120300 | 5112032150 | 21250 | 21300 | 21300 | 21250 | 542 |
| 428 | 20241129 | 120200 | 5100494050 | 21300 | 21300 | 21300 | 21300 | 27 |
| 429 | 20241129 | 120100 | 5099918950 | 21300 | 21250 | 21300 | 21250 | 206 |
| 430 | 20241129 | 120000 | 5095533650 | 21250 | 21250 | 21250 | 21250 | 68 |
| 431 | 20241129 | 115900 | 5094088650 | 21250 | 21250 | 21250 | 21250 | 66 |
| 432 | 20241129 | 115800 | 5092686150 | 21250 | 21250 | 21250 | 21250 | 88 |
| 433 | 20241129 | 115700 | 5090816150 | 21250 | 21250 | 21300 | 21250 | 666 |
| 434 | 20241129 | 115600 | 5076663500 | 21250 | 21250 | 21250 | 21250 | 1006 |
| 435 | 20241129 | 115500 | 5055286000 | 21200 | 21200 | 21250 | 21200 | 646 |
| 436 | 20241129 | 115400 | 5041589450 | 21250 | 21200 | 21250 | 21200 | 809 |
| 437 | 20241129 | 115300 | 5024428850 | 21250 | 21200 | 21250 | 21200 | 224 |
| 438 | 20241129 | 115200 | 5019676300 | 21200 | 21200 | 21250 | 21200 | 2232 |
| 439 | 20241129 | 115100 | 4972342900 | 21250 | 21250 | 21250 | 21250 | 263 |
| 440 | 20241129 | 115000 | 4966754150 | 21250 | 21250 | 21250 | 21200 | 96 |
| 441 | 20241129 | 114900 | 4964717400 | 21250 | 21250 | 21250 | 21250 | 473 |
| 442 | 20241129 | 114800 | 4954666150 | 21250 | 21250 | 21250 | 21200 | 304 |
| 443 | 20241129 | 114700 | 4948217850 | 21250 | 21200 | 21250 | 21200 | 389 |
| 444 | 20241129 | 114600 | 4939960150 | 21200 | 21250 | 21250 | 21200 | 517 |
| 445 | 20241129 | 114500 | 4928999500 | 21250 | 21250 | 21250 | 21200 | 179 |
| 446 | 20241129 | 114400 | 4925203900 | 21200 | 21250 | 21250 | 21200 | 403 |
| 447 | 20241129 | 114300 | 4916655900 | 21200 | 21250 | 21250 | 21200 | 173 |
| 448 | 20241129 | 114200 | 4912983250 | 21250 | 21250 | 21250 | 21200 | 82 |
| 449 | 20241129 | 114100 | 4911243900 | 21250 | 21200 | 21250 | 21200 | 416 |
| 450 | 20241129 | 114000 | 4902424350 | 21200 | 21250 | 21250 | 21200 | 983 |
| 451 | 20241129 | 113900 | 4881582200 | 21250 | 21250 | 21250 | 21200 | 517 |
| 452 | 20241129 | 113800 | 4870600050 | 21250 | 21250 | 21250 | 21250 | 27 |
| 453 | 20241129 | 113700 | 4870026300 | 21250 | 21250 | 21250 | 21200 | 375 |
| 454 | 20241129 | 113600 | 4862060500 | 21250 | 21250 | 21250 | 21200 | 420 |
| 455 | 20241129 | 113500 | 4853151050 | 21250 | 21250 | 21250 | 21250 | 1918 |
| 456 | 20241129 | 113400 | 4812393550 | 21250 | 21250 | 21250 | 21250 | 57 |
| 457 | 20241129 | 113300 | 4811182300 | 21250 | 21300 | 21300 | 21250 | 876 |
| 458 | 20241129 | 113200 | 4792526550 | 21300 | 21300 | 21300 | 21250 | 76 |
| 459 | 20241129 | 113100 | 4790910750 | 21300 | 21300 | 21300 | 21250 | 63 |
| 460 | 20241129 | 113000 | 4789571700 | 21300 | 21250 | 21300 | 21250 | 128 |
| 461 | 20241129 | 112900 | 4786851100 | 21250 | 21250 | 21250 | 21250 | 105 |
| 462 | 20241129 | 112800 | 4784619850 | 21300 | 21250 | 21300 | 21250 | 184 |
| 463 | 20241129 | 112700 | 4780708800 | 21250 | 21250 | 21250 | 21250 | 649 |
| 464 | 20241129 | 112600 | 4766917550 | 21200 | 21250 | 21350 | 21200 | 1945 |
| 465 | 20241129 | 112500 | 4725589500 | 21250 | 21300 | 21300 | 21250 | 381 |
| 466 | 20241129 | 112400 | 4717480200 | 21300 | 21300 | 21350 | 21250 | 116 |
| 467 | 20241129 | 112300 | 4715014400 | 21250 | 21250 | 21350 | 21250 | 289 |
| 468 | 20241129 | 112200 | 4708862350 | 21250 | 21300 | 21300 | 21250 | 403 |
| 469 | 20241129 | 112100 | 4700293050 | 21300 | 21300 | 21300 | 21250 | 155 |
| 470 | 20241129 | 112000 | 4696994600 | 21300 | 21250 | 21300 | 21250 | 190 |
| 471 | 20241129 | 111900 | 4692954900 | 21250 | 21300 | 21300 | 21250 | 259 |
| 472 | 20241129 | 111800 | 4687443150 | 21250 | 21250 | 21300 | 21250 | 900 |
| 473 | 20241129 | 111700 | 4668318100 | 21250 | 21250 | 21300 | 21250 | 65 |
| 474 | 20241129 | 111600 | 4666936800 | 21250 | 21300 | 21300 | 21250 | 1304 |
| 475 | 20241129 | 111500 | 4639226500 | 21250 | 21300 | 21300 | 21250 | 378 |
| 476 | 20241129 | 111400 | 4631189600 | 21300 | 21300 | 21300 | 21250 | 674 |
| 477 | 20241129 | 111300 | 4616834400 | 21300 | 21300 | 21300 | 21300 | 102 |
| 478 | 20241129 | 111200 | 4614661800 | 21300 | 21300 | 21300 | 21250 | 614 |
| 479 | 20241129 | 111100 | 4601611700 | 21300 | 21250 | 21300 | 21250 | 123 |
| 480 | 20241129 | 111000 | 4598995600 | 21250 | 21250 | 21300 | 21250 | 2656 |
| 481 | 20241129 | 110900 | 4542555550 | 21300 | 21300 | 21300 | 21250 | 110 |
| 482 | 20241129 | 110800 | 4540213300 | 21250 | 21250 | 21300 | 21250 | 101 |
| 483 | 20241129 | 110700 | 4538063050 | 21250 | 21300 | 21300 | 21250 | 749 |
| 484 | 20241129 | 110600 | 4522110350 | 21300 | 21300 | 21300 | 21300 | 127 |
| 485 | 20241129 | 110500 | 4519405250 | 21300 | 21300 | 21300 | 21300 | 814 |
| 486 | 20241129 | 110400 | 4502067050 | 21300 | 21300 | 21300 | 21300 | 329 |
| 487 | 20241129 | 110300 | 4495059350 | 21350 | 21350 | 21350 | 21300 | 395 |
| 488 | 20241129 | 110200 | 4486629650 | 21300 | 21350 | 21350 | 21300 | 559 |
| 489 | 20241129 | 110100 | 4474714550 | 21350 | 21350 | 21350 | 21300 | 241 |
| 490 | 20241129 | 110000 | 4469570250 | 21300 | 21350 | 21350 | 21300 | 798 |
| 491 | 20241129 | 105900 | 4452558500 | 21350 | 21350 | 21350 | 21350 | 747 |
| 492 | 20241129 | 105800 | 4436610050 | 21350 | 21300 | 21350 | 21300 | 190 |
| 493 | 20241129 | 105700 | 4432562650 | 21300 | 21350 | 21350 | 21300 | 1070 |
| 494 | 20241129 | 105600 | 4409768750 | 21350 | 21300 | 21350 | 21300 | 67 |
| 495 | 20241129 | 105500 | 4408340800 | 21350 | 21300 | 21350 | 21300 | 880 |
| 496 | 20241129 | 105400 | 4389596700 | 21350 | 21350 | 21350 | 21350 | 33 |
| 497 | 20241129 | 105300 | 4388892150 | 21350 | 21400 | 21400 | 21350 | 879 |
| 498 | 20241129 | 105200 | 4370122100 | 21400 | 21350 | 21400 | 21350 | 6 |
| 499 | 20241129 | 105100 | 4369993800 | 21350 | 21350 | 21350 | 21350 | 285 |
| 500 | 20241129 | 105000 | 4363909050 | 21350 | 21350 | 21350 | 21300 | 122 |
| 501 | 20241129 | 104900 | 4361310200 | 21350 | 21350 | 21350 | 21350 | 104 |
| 502 | 20241129 | 104800 | 4359089800 | 21350 | 21350 | 21350 | 21350 | 161 |
| 503 | 20241129 | 104700 | 4355652450 | 21350 | 21400 | 21400 | 21300 | 1348 |
| 504 | 20241129 | 104600 | 4326872450 | 21400 | 21400 | 21400 | 21350 | 430 |
| 505 | 20241129 | 104500 | 4317685450 | 21400 | 21350 | 21400 | 21350 | 346 |
| 506 | 20241129 | 104400 | 4310292600 | 21350 | 21400 | 21400 | 21350 | 1229 |
| 507 | 20241129 | 104300 | 4284018600 | 21350 | 21350 | 21400 | 21350 | 1702 |
| 508 | 20241129 | 104200 | 4247603550 | 21400 | 21350 | 21400 | 21350 | 1498 |
| 509 | 20241129 | 104100 | 4215596600 | 21400 | 21350 | 21400 | 21350 | 145 |
| 510 | 20241129 | 104000 | 4212496700 | 21400 | 21400 | 21450 | 21350 | 1464 |
| 511 | 20241129 | 103900 | 4181167800 | 21450 | 21450 | 21450 | 21400 | 220 |
| 512 | 20241129 | 103800 | 4176451650 | 21450 | 21400 | 21450 | 21400 | 1000 |
| 513 | 20241129 | 103700 | 4155050350 | 21400 | 21450 | 21450 | 21400 | 140 |
| 514 | 20241129 | 103600 | 4152047650 | 21450 | 21450 | 21450 | 21450 | 741 |
| 515 | 20241129 | 103500 | 4136153200 | 21450 | 21450 | 21450 | 21450 | 107 |
| 516 | 20241129 | 103400 | 4133858050 | 21350 | 21400 | 21400 | 21350 | 1102 |
| 517 | 20241129 | 103300 | 4110329600 | 21450 | 21400 | 21450 | 21400 | 94 |
| 518 | 20241129 | 103200 | 4108317000 | 21400 | 21400 | 21400 | 21350 | 2208 |
| 519 | 20241129 | 103100 | 4061068300 | 21400 | 21350 | 21400 | 21350 | 140 |
| 520 | 20241129 | 103000 | 4058074300 | 21400 | 21350 | 21400 | 21350 | 154 |
| 521 | 20241129 | 102900 | 4054779700 | 21350 | 21400 | 21400 | 21350 | 450 |
| 522 | 20241129 | 102800 | 4045154300 | 21350 | 21350 | 21400 | 21350 | 759 |
| 523 | 20241129 | 102700 | 4028949050 | 21350 | 21350 | 21350 | 21350 | 25 |
| 524 | 20241129 | 102600 | 4028415300 | 21350 | 21350 | 21350 | 21350 | 234 |
| 525 | 20241129 | 102500 | 4023419400 | 21350 | 21350 | 21350 | 21350 | 390 |
| 526 | 20241129 | 102400 | 4015092900 | 21350 | 21350 | 21400 | 21300 | 3001 |
| 527 | 20241129 | 102300 | 3951076500 | 21300 | 21350 | 21350 | 21300 | 71 |
| 528 | 20241129 | 102200 | 3949562100 | 21350 | 21300 | 21350 | 21300 | 30 |
| 529 | 20241129 | 102100 | 3948923050 | 21300 | 21300 | 21350 | 21300 | 155 |
| 530 | 20241129 | 102000 | 3945615000 | 21350 | 21300 | 21350 | 21300 | 47 |
| 531 | 20241129 | 101900 | 3944613400 | 21300 | 21350 | 21350 | 21300 | 152 |
| 532 | 20241129 | 101800 | 3941375200 | 21350 | 21350 | 21350 | 21300 | 190 |
| 533 | 20241129 | 101700 | 3937323700 | 21350 | 21300 | 21350 | 21300 | 1477 |
| 534 | 20241129 | 101600 | 3905812000 | 21300 | 21300 | 21300 | 21250 | 1646 |
| 535 | 20241129 | 101500 | 3870754550 | 21300 | 21300 | 21300 | 21250 | 676 |
| 536 | 20241129 | 101400 | 3856356400 | 21300 | 21350 | 21350 | 21300 | 955 |
| 537 | 20241129 | 101300 | 3836013450 | 21300 | 21300 | 21300 | 21300 | 413 |
| 538 | 20241129 | 101200 | 3827216550 | 21300 | 21250 | 21300 | 21250 | 335 |
| 539 | 20241129 | 101100 | 3820083400 | 21300 | 21300 | 21350 | 21300 | 1196 |
| 540 | 20241129 | 101000 | 3794607600 | 21350 | 21300 | 21350 | 21300 | 527 |
| 541 | 20241129 | 100900 | 3783379900 | 21300 | 21300 | 21350 | 21250 | 1081 |
| 542 | 20241129 | 100800 | 3760354600 | 21250 | 21250 | 21250 | 21200 | 1391 |
| 543 | 20241129 | 100700 | 3730801750 | 21250 | 21200 | 21250 | 21200 | 433 |
| 544 | 20241129 | 100600 | 3721615150 | 21200 | 21200 | 21250 | 21200 | 2012 |
| 545 | 20241129 | 100500 | 3678960250 | 21200 | 21200 | 21250 | 21150 | 3064 |
| 546 | 20241129 | 100400 | 3614071550 | 21250 | 21300 | 21300 | 21200 | 6438 |
| 547 | 20241129 | 100300 | 3477467800 | 21250 | 21250 | 21300 | 21250 | 844 |
| 548 | 20241129 | 100200 | 3459526550 | 21300 | 21350 | 21350 | 21300 | 1067 |
| 549 | 20241129 | 100100 | 3436797900 | 21300 | 21400 | 21400 | 21300 | 832 |
| 550 | 20241129 | 100000 | 3419036900 | 21400 | 21300 | 21400 | 21300 | 1718 |
| 551 | 20241129 | 095900 | 3382395000 | 21300 | 21300 | 21300 | 21250 | 619 |
| 552 | 20241129 | 095800 | 3369234800 | 21250 | 21350 | 21350 | 21200 | 916 |
| 553 | 20241129 | 095700 | 3349757550 | 21250 | 21300 | 21350 | 21200 | 7127 |
| 554 | 20241129 | 095600 | 3198119250 | 21350 | 21350 | 21350 | 21300 | 1306 |
| 555 | 20241129 | 095500 | 3170292200 | 21350 | 21350 | 21400 | 21300 | 705 |
| 556 | 20241129 | 095400 | 3155247300 | 21350 | 21350 | 21400 | 21300 | 1231 |
| 557 | 20241129 | 095300 | 3128964700 | 21350 | 21400 | 21400 | 21300 | 1436 |
| 558 | 20241129 | 095200 | 3098331900 | 21350 | 21350 | 21400 | 21350 | 641 |
| 559 | 20241129 | 095100 | 3084642850 | 21400 | 21450 | 21450 | 21350 | 1383 |
| 560 | 20241129 | 095000 | 3055055850 | 21450 | 21400 | 21450 | 21400 | 1702 |
| 561 | 20241129 | 094900 | 3018582450 | 21400 | 21400 | 21400 | 21400 | 1547 |
| 562 | 20241129 | 094800 | 2985476650 | 21400 | 21400 | 21400 | 21350 | 2135 |
| 563 | 20241129 | 094700 | 2939805350 | 21400 | 21400 | 21400 | 21300 | 7598 |
| 564 | 20241129 | 094600 | 2777423900 | 21400 | 21400 | 21450 | 21350 | 6104 |
| 565 | 20241129 | 094500 | 2646844500 | 21450 | 21450 | 21500 | 21450 | 1430 |
| 566 | 20241129 | 094400 | 2616150850 | 21450 | 21400 | 21450 | 21400 | 3776 |
| 567 | 20241129 | 094300 | 2535277900 | 21450 | 21450 | 21500 | 21400 | 3069 |
| 568 | 20241129 | 094200 | 2469454100 | 21450 | 21450 | 21500 | 21450 | 2906 |
| 569 | 20241129 | 094100 | 2407117850 | 21500 | 21550 | 21550 | 21450 | 1298 |
| 570 | 20241129 | 094000 | 2379216650 | 21550 | 21550 | 21550 | 21450 | 5607 |
| 571 | 20241129 | 093900 | 2258659850 | 21550 | 21550 | 21550 | 21500 | 650 |
| 572 | 20241129 | 093800 | 2244675800 | 21550 | 21500 | 21550 | 21500 | 235 |
| 573 | 20241129 | 093700 | 2239620800 | 21500 | 21500 | 21550 | 21500 | 695 |
| 574 | 20241129 | 093600 | 2224678250 | 21500 | 21550 | 21650 | 21500 | 2371 |
| 575 | 20241129 | 093500 | 2173656750 | 21650 | 21650 | 21650 | 21500 | 9530 |
| 576 | 20241129 | 093400 | 1968220700 | 21600 | 21650 | 21650 | 21600 | 1138 |
| 577 | 20241129 | 093300 | 1943594450 | 21650 | 21700 | 21700 | 21650 | 1229 |
| 578 | 20241129 | 093200 | 1916985800 | 21700 | 21650 | 21700 | 21650 | 77 |
| 579 | 20241129 | 093100 | 1915318700 | 21700 | 21650 | 21700 | 21600 | 1477 |
| 580 | 20241129 | 093000 | 1883365300 | 21650 | 21650 | 21650 | 21650 | 215 |
| 581 | 20241129 | 092900 | 1878710550 | 21650 | 21600 | 21650 | 21600 | 1487 |
| 582 | 20241129 | 092800 | 1846586900 | 21600 | 21550 | 21600 | 21500 | 3980 |
| 583 | 20241129 | 092700 | 1760816850 | 21550 | 21600 | 21600 | 21550 | 4385 |
| 584 | 20241129 | 092600 | 1666310000 | 21600 | 21550 | 21600 | 21550 | 371 |
| 585 | 20241129 | 092500 | 1658313950 | 21550 | 21600 | 21600 | 21550 | 1028 |
| 586 | 20241129 | 092400 | 1636150150 | 21550 | 21550 | 21600 | 21550 | 2123 |
| 587 | 20241129 | 092300 | 1590383500 | 21550 | 21550 | 21600 | 21550 | 3458 |
| 588 | 20241129 | 092200 | 1515862400 | 21550 | 21650 | 21650 | 21550 | 1049 |
| 589 | 20241129 | 092100 | 1493206350 | 21650 | 21600 | 21650 | 21600 | 753 |
| 590 | 20241129 | 092000 | 1476932950 | 21600 | 21550 | 21600 | 21550 | 1627 |
| 591 | 20241129 | 091900 | 1441798650 | 21600 | 21600 | 21650 | 21550 | 6954 |
| 592 | 20241129 | 091800 | 1291573050 | 21600 | 21650 | 21700 | 21600 | 1582 |
| 593 | 20241129 | 091700 | 1257302200 | 21600 | 21700 | 21700 | 21600 | 2468 |
| 594 | 20241129 | 091600 | 1203897700 | 21700 | 21700 | 21700 | 21650 | 1178 |
| 595 | 20241129 | 091500 | 1178367800 | 21700 | 21650 | 21700 | 21650 | 1198 |
| 596 | 20241129 | 091400 | 1152378250 | 21700 | 21650 | 21700 | 21650 | 406 |
| 597 | 20241129 | 091300 | 1143587800 | 21650 | 21650 | 21650 | 21550 | 5084 |
| 598 | 20241129 | 091200 | 1033818000 | 21600 | 21650 | 21650 | 21600 | 5286 |
| 599 | 20241129 | 091100 | 919446050 | 21600 | 21700 | 21750 | 21600 | 3642 |
| 600 | 20241129 | 091000 | 840568400 | 21700 | 21700 | 21750 | 21700 | 1938 |
| 601 | 20241129 | 090900 | 798496750 | 21700 | 21750 | 21800 | 21650 | 1725 |
| 602 | 20241129 | 090800 | 761055300 | 21750 | 21850 | 21850 | 21750 | 4842 |
| 603 | 20241129 | 090700 | 655543050 | 21850 | 22000 | 22000 | 21850 | 6888 |
| 604 | 20241129 | 090600 | 504707250 | 22000 | 22050 | 22100 | 22000 | 3289 |
| 605 | 20241129 | 090500 | 432290650 | 22000 | 22100 | 22100 | 22000 | 3710 |
| 606 | 20241129 | 090400 | 350543650 | 22100 | 22100 | 22100 | 22050 | 1190 |
| 607 | 20241129 | 090300 | 324298850 | 22050 | 22100 | 22150 | 22050 | 3278 |
| 608 | 20241129 | 090200 | 251842100 | 22150 | 22100 | 22150 | 22050 | 2819 |
| 609 | 20241129 | 090100 | 189596000 | 22100 | 22200 | 22200 | 22100 | 5017 |
| 610 | 20241129 | 090000 | 78395550 | 22200 | 22450 | 22450 | 22200 | 3067 |