33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 3 | 20241128 | 191400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20241128 | 191300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20241128 | 191200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20241128 | 191100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20241128 | 191000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20241128 | 190900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20241128 | 190800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20241128 | 190700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20241128 | 190600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20241128 | 190500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20241128 | 190400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20241128 | 190300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20241128 | 190200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20241128 | 190100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20241128 | 190000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20241128 | 185900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20241128 | 185800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20241128 | 185700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20241128 | 185600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20241128 | 185500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20241128 | 185400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20241128 | 185300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20241128 | 185200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20241128 | 185100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20241128 | 185000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20241128 | 184900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20241128 | 184800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20241128 | 184700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20241128 | 184600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20241128 | 184500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 33 | 20241128 | 184400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20241128 | 184300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20241128 | 184200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20241128 | 184100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20241128 | 184000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20241128 | 183900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20241128 | 183800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20241128 | 183700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20241128 | 183600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20241128 | 183500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20241128 | 183400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20241128 | 183300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20241128 | 183200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20241128 | 183100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20241128 | 183000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20241128 | 182900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20241128 | 182800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20241128 | 182700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20241128 | 182600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20241128 | 182500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20241128 | 182400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20241128 | 182300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20241128 | 182200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20241128 | 182100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20241128 | 182000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20241128 | 181900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20241128 | 181800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20241128 | 181700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20241128 | 181600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20241128 | 181500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 63 | 20241128 | 181400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20241128 | 181300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20241128 | 181200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20241128 | 181100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20241128 | 181000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20241128 | 180900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20241128 | 180800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20241128 | 180700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20241128 | 180600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20241128 | 180500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20241128 | 180400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20241128 | 180300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20241128 | 180200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20241128 | 180100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20241128 | 180000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20241128 | 175900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20241128 | 175800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20241128 | 175700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20241128 | 175600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20241128 | 175500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20241128 | 175400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20241128 | 175300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20241128 | 175200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20241128 | 175100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20241128 | 175000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20241128 | 174900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20241128 | 174800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20241128 | 174700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20241128 | 174600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20241128 | 174500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 93 | 20241128 | 174400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20241128 | 174300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20241128 | 174200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20241128 | 174100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20241128 | 174000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20241128 | 173900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20241128 | 173800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20241128 | 173700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20241128 | 173600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20241128 | 173500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20241128 | 173400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20241128 | 173300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20241128 | 173200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20241128 | 173100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20241128 | 173000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20241128 | 172900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20241128 | 172800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20241128 | 172700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20241128 | 172600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20241128 | 172500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20241128 | 172400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20241128 | 172300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20241128 | 172200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20241128 | 172100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20241128 | 172000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20241128 | 171900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20241128 | 171800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20241128 | 171700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20241128 | 171600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20241128 | 171500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 123 | 20241128 | 171400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20241128 | 171300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20241128 | 171200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20241128 | 171100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20241128 | 171000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20241128 | 170900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20241128 | 170800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20241128 | 170700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20241128 | 170600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20241128 | 170500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20241128 | 170400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20241128 | 170300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20241128 | 170200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20241128 | 170100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20241128 | 170000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20241128 | 165900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20241128 | 165800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20241128 | 165700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20241128 | 165600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20241128 | 165500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20241128 | 165400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20241128 | 165300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20241128 | 165200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20241128 | 165100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20241128 | 165000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20241128 | 164900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20241128 | 164800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20241128 | 164700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20241128 | 164600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20241128 | 164500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 153 | 20241128 | 164400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20241128 | 164300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20241128 | 164200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20241128 | 164100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20241128 | 164000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20241128 | 163900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20241128 | 163800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20241128 | 163700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20241128 | 163600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20241128 | 163500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20241128 | 163400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20241128 | 163300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20241128 | 163200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20241128 | 163100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20241128 | 163000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20241128 | 162900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20241128 | 162800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20241128 | 162700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20241128 | 162600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20241128 | 162500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20241128 | 162400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20241128 | 162300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20241128 | 162200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20241128 | 162100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20241128 | 162000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20241128 | 161900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20241128 | 161800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20241128 | 161700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20241128 | 161600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20241128 | 161500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 183 | 20241128 | 161400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20241128 | 161300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20241128 | 161200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20241128 | 161100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20241128 | 161000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20241128 | 160900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20241128 | 160800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20241128 | 160700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20241128 | 160600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20241128 | 160500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20241128 | 160400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20241128 | 160300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20241128 | 160200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20241128 | 160100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20241128 | 160000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20241128 | 155900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20241128 | 155800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20241128 | 155700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 201 | 20241128 | 155600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 202 | 20241128 | 155500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 203 | 20241128 | 155400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 204 | 20241128 | 155300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 205 | 20241128 | 155200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 206 | 20241128 | 155100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 207 | 20241128 | 155000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 208 | 20241128 | 154900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 209 | 20241128 | 154800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 210 | 20241128 | 154700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 211 | 20241128 | 154600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 212 | 20241128 | 154500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 213 | 20241128 | 154400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 214 | 20241128 | 154300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 215 | 20241128 | 154200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 216 | 20241128 | 154100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 217 | 20241128 | 154000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 218 | 20241128 | 153900 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 219 | 20241128 | 153800 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 220 | 20241128 | 153700 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 221 | 20241128 | 153600 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 222 | 20241128 | 153500 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 223 | 20241128 | 153400 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 224 | 20241128 | 153300 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 225 | 20241128 | 153200 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 226 | 20241128 | 153100 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 0 |
| 227 | 20241128 | 153000 | 9789335350 | 31350 | 31350 | 31350 | 31350 | 3633 |
| 228 | 20241128 | 152900 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 229 | 20241128 | 152800 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 230 | 20241128 | 152700 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 231 | 20241128 | 152600 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 232 | 20241128 | 152500 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 233 | 20241128 | 152400 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 234 | 20241128 | 152300 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 235 | 20241128 | 152200 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 236 | 20241128 | 152100 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 237 | 20241128 | 152000 | 9675440800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 238 | 20241128 | 151900 | 9675440800 | 31350 | 31300 | 31350 | 31300 | 394 |
| 239 | 20241128 | 151800 | 9663097050 | 31350 | 31350 | 31350 | 31300 | 197 |
| 240 | 20241128 | 151700 | 9656923050 | 31300 | 31350 | 31400 | 31300 | 784 |
| 241 | 20241128 | 151600 | 9632348700 | 31350 | 31350 | 31400 | 31300 | 914 |
| 242 | 20241128 | 151500 | 9603672600 | 31350 | 31300 | 31350 | 31300 | 529 |
| 243 | 20241128 | 151400 | 9587100000 | 31300 | 31300 | 31350 | 31300 | 1325 |
| 244 | 20241128 | 151300 | 9545571600 | 31300 | 31300 | 31350 | 31300 | 344 |
| 245 | 20241128 | 151200 | 9534801000 | 31350 | 31300 | 31350 | 31300 | 485 |
| 246 | 20241128 | 151100 | 9519608500 | 31300 | 31300 | 31350 | 31300 | 283 |
| 247 | 20241128 | 151000 | 9510747000 | 31300 | 31300 | 31350 | 31300 | 353 |
| 248 | 20241128 | 150900 | 9499690600 | 31350 | 31350 | 31350 | 31300 | 844 |
| 249 | 20241128 | 150800 | 9473240600 | 31350 | 31350 | 31350 | 31300 | 673 |
| 250 | 20241128 | 150700 | 9452153150 | 31300 | 31350 | 31350 | 31300 | 358 |
| 251 | 20241128 | 150600 | 9440940100 | 31350 | 31300 | 31350 | 31300 | 611 |
| 252 | 20241128 | 150500 | 9421793150 | 31300 | 31300 | 31350 | 31300 | 342 |
| 253 | 20241128 | 150400 | 9411084050 | 31350 | 31250 | 31350 | 31250 | 2377 |
| 254 | 20241128 | 150300 | 9336692200 | 31250 | 31300 | 31300 | 31250 | 999 |
| 255 | 20241128 | 150200 | 9305431250 | 31250 | 31200 | 31250 | 31200 | 440 |
| 256 | 20241128 | 150100 | 9291693350 | 31250 | 31250 | 31250 | 31200 | 1406 |
| 257 | 20241128 | 150000 | 9247777850 | 31250 | 31250 | 31300 | 31250 | 368 |
| 258 | 20241128 | 145900 | 9236275300 | 31250 | 31250 | 31300 | 31250 | 563 |
| 259 | 20241128 | 145800 | 9218678450 | 31250 | 31250 | 31300 | 31250 | 321 |
| 260 | 20241128 | 145700 | 9208645450 | 31250 | 31250 | 31250 | 31250 | 212 |
| 261 | 20241128 | 145600 | 9202020450 | 31250 | 31250 | 31300 | 31250 | 583 |
| 262 | 20241128 | 145500 | 9183791550 | 31250 | 31250 | 31250 | 31250 | 750 |
| 263 | 20241128 | 145400 | 9160354050 | 31250 | 31250 | 31300 | 31250 | 1093 |
| 264 | 20241128 | 145300 | 9126167900 | 31300 | 31250 | 31300 | 31250 | 359 |
| 265 | 20241128 | 145200 | 9114946250 | 31250 | 31250 | 31350 | 31250 | 1243 |
| 266 | 20241128 | 145100 | 9076044800 | 31250 | 31250 | 31250 | 31250 | 238 |
| 267 | 20241128 | 145000 | 9068607300 | 31250 | 31200 | 31300 | 31200 | 772 |
| 268 | 20241128 | 144900 | 9044482750 | 31250 | 31200 | 31250 | 31200 | 489 |
| 269 | 20241128 | 144800 | 9029219800 | 31250 | 31250 | 31250 | 31200 | 1099 |
| 270 | 20241128 | 144700 | 8994887450 | 31250 | 31250 | 31250 | 31250 | 370 |
| 271 | 20241128 | 144600 | 8983324950 | 31250 | 31250 | 31250 | 31250 | 202 |
| 272 | 20241128 | 144500 | 8977012450 | 31250 | 31250 | 31250 | 31250 | 318 |
| 273 | 20241128 | 144400 | 8967074950 | 31250 | 31300 | 31300 | 31250 | 329 |
| 274 | 20241128 | 144300 | 8956792550 | 31250 | 31200 | 31300 | 31200 | 1516 |
| 275 | 20241128 | 144200 | 8909427100 | 31200 | 31250 | 31250 | 31150 | 5353 |
| 276 | 20241128 | 144100 | 8742383200 | 31250 | 31250 | 31300 | 31250 | 373 |
| 277 | 20241128 | 144000 | 8730726750 | 31250 | 31250 | 31300 | 31250 | 555 |
| 278 | 20241128 | 143900 | 8713376000 | 31250 | 31250 | 31300 | 31250 | 207 |
| 279 | 20241128 | 143800 | 8706905400 | 31250 | 31250 | 31300 | 31250 | 651 |
| 280 | 20241128 | 143700 | 8686554500 | 31250 | 31250 | 31350 | 31250 | 370 |
| 281 | 20241128 | 143600 | 8674983300 | 31300 | 31300 | 31350 | 31250 | 327 |
| 282 | 20241128 | 143500 | 8664752350 | 31300 | 31250 | 31350 | 31250 | 1292 |
| 283 | 20241128 | 143400 | 8624315550 | 31300 | 31250 | 31300 | 31250 | 562 |
| 284 | 20241128 | 143300 | 8606748550 | 31250 | 31300 | 31300 | 31250 | 285 |
| 285 | 20241128 | 143200 | 8597838450 | 31250 | 31250 | 31250 | 31200 | 203 |
| 286 | 20241128 | 143100 | 8591498300 | 31300 | 31250 | 31300 | 31200 | 637 |
| 287 | 20241128 | 143000 | 8571584850 | 31250 | 31250 | 31300 | 31250 | 384 |
| 288 | 20241128 | 142900 | 8559579900 | 31250 | 31300 | 31300 | 31250 | 215 |
| 289 | 20241128 | 142800 | 8552856700 | 31300 | 31300 | 31350 | 31250 | 276 |
| 290 | 20241128 | 142700 | 8544220750 | 31250 | 31250 | 31350 | 31200 | 1751 |
| 291 | 20241128 | 142600 | 8489474250 | 31250 | 31250 | 31300 | 31250 | 454 |
| 292 | 20241128 | 142500 | 8475284050 | 31300 | 31250 | 31300 | 31250 | 248 |
| 293 | 20241128 | 142400 | 8467528050 | 31250 | 31250 | 31300 | 31200 | 656 |
| 294 | 20241128 | 142300 | 8447030700 | 31250 | 31250 | 31300 | 31200 | 340 |
| 295 | 20241128 | 142200 | 8436404800 | 31250 | 31250 | 31300 | 31250 | 718 |
| 296 | 20241128 | 142100 | 8413963550 | 31250 | 31250 | 31300 | 31250 | 377 |
| 297 | 20241128 | 142000 | 8402179450 | 31250 | 31350 | 31350 | 31250 | 228 |
| 298 | 20241128 | 141900 | 8395051250 | 31300 | 31300 | 31350 | 31250 | 443 |
| 299 | 20241128 | 141800 | 8381180000 | 31300 | 31300 | 31350 | 31300 | 387 |
| 300 | 20241128 | 141700 | 8369062700 | 31350 | 31250 | 31350 | 31250 | 952 |
| 301 | 20241128 | 141600 | 8339247450 | 31200 | 31250 | 31300 | 31200 | 361 |
| 302 | 20241128 | 141500 | 8327967150 | 31250 | 31250 | 31300 | 31200 | 522 |
| 303 | 20241128 | 141400 | 8311660400 | 31250 | 31250 | 31300 | 31250 | 318 |
| 304 | 20241128 | 141300 | 8301719950 | 31250 | 31250 | 31300 | 31250 | 261 |
| 305 | 20241128 | 141200 | 8293560800 | 31300 | 31300 | 31300 | 31250 | 591 |
| 306 | 20241128 | 141100 | 8275083200 | 31300 | 31300 | 31350 | 31300 | 212 |
| 307 | 20241128 | 141000 | 8268444550 | 31350 | 31350 | 31350 | 31300 | 357 |
| 308 | 20241128 | 140900 | 8257262950 | 31350 | 31300 | 31350 | 31300 | 301 |
| 309 | 20241128 | 140800 | 8247837650 | 31300 | 31350 | 31350 | 31300 | 460 |
| 310 | 20241128 | 140700 | 8233426450 | 31350 | 31350 | 31400 | 31300 | 382 |
| 311 | 20241128 | 140600 | 8221449950 | 31300 | 31350 | 31400 | 31300 | 284 |
| 312 | 20241128 | 140500 | 8212547900 | 31350 | 31300 | 31350 | 31300 | 608 |
| 313 | 20241128 | 140400 | 8193503350 | 31300 | 31350 | 31400 | 31300 | 587 |
| 314 | 20241128 | 140300 | 8175105550 | 31300 | 31250 | 31350 | 31250 | 992 |
| 315 | 20241128 | 140200 | 8144060350 | 31250 | 31250 | 31300 | 31250 | 304 |
| 316 | 20241128 | 140100 | 8134558600 | 31250 | 31300 | 31300 | 31250 | 298 |
| 317 | 20241128 | 140000 | 8125242400 | 31250 | 31250 | 31300 | 31250 | 388 |
| 318 | 20241128 | 135900 | 8113107400 | 31250 | 31250 | 31250 | 31200 | 486 |
| 319 | 20241128 | 135800 | 8097928300 | 31250 | 31250 | 31300 | 31250 | 523 |
| 320 | 20241128 | 135700 | 8081569550 | 31250 | 31250 | 31300 | 31250 | 958 |
| 321 | 20241128 | 135600 | 8051629800 | 31200 | 31200 | 31250 | 31200 | 367 |
| 322 | 20241128 | 135500 | 8040176900 | 31200 | 31200 | 31250 | 31200 | 304 |
| 323 | 20241128 | 135400 | 8030692050 | 31200 | 31200 | 31250 | 31200 | 2665 |
| 324 | 20241128 | 135300 | 7947544000 | 31200 | 31250 | 31250 | 31200 | 384 |
| 325 | 20241128 | 135200 | 7935561250 | 31250 | 31200 | 31250 | 31150 | 1161 |
| 326 | 20241128 | 135100 | 7899373850 | 31150 | 31150 | 31200 | 31150 | 1574 |
| 327 | 20241128 | 135000 | 7850268450 | 31200 | 31100 | 31200 | 31100 | 5258 |
| 328 | 20241128 | 134900 | 7686490900 | 31100 | 31100 | 31150 | 31100 | 154 |
| 329 | 20241128 | 134800 | 7681701400 | 31150 | 31150 | 31150 | 31100 | 179 |
| 330 | 20241128 | 134700 | 7676134100 | 31100 | 31100 | 31200 | 31100 | 5052 |
| 331 | 20241128 | 134600 | 7518728550 | 31100 | 31100 | 31150 | 31100 | 847 |
| 332 | 20241128 | 134500 | 7492360800 | 31100 | 31150 | 31200 | 31100 | 3988 |
| 333 | 20241128 | 134400 | 7368090900 | 31150 | 31150 | 31200 | 31150 | 175 |
| 334 | 20241128 | 134300 | 7362636050 | 31150 | 31200 | 31200 | 31150 | 478 |
| 335 | 20241128 | 134200 | 7347741350 | 31200 | 31150 | 31200 | 31150 | 902 |
| 336 | 20241128 | 134100 | 7319644000 | 31150 | 31150 | 31200 | 31150 | 131 |
| 337 | 20241128 | 134000 | 7315563300 | 31150 | 31150 | 31150 | 31150 | 501 |
| 338 | 20241128 | 133900 | 7299957150 | 31150 | 31150 | 31150 | 31150 | 179 |
| 339 | 20241128 | 133800 | 7294381300 | 31150 | 31200 | 31200 | 31100 | 1274 |
| 340 | 20241128 | 133700 | 7254700200 | 31150 | 31150 | 31150 | 31150 | 152 |
| 341 | 20241128 | 133600 | 7249965400 | 31150 | 31250 | 31350 | 31150 | 11014 |
| 342 | 20241128 | 133500 | 6906306450 | 31200 | 31300 | 31300 | 31200 | 1385 |
| 343 | 20241128 | 133400 | 6863004650 | 31350 | 31250 | 31350 | 31200 | 1947 |
| 344 | 20241128 | 133300 | 6802121600 | 31250 | 31250 | 31250 | 31250 | 51 |
| 345 | 20241128 | 133200 | 6800527850 | 31250 | 31250 | 31300 | 31250 | 879 |
| 346 | 20241128 | 133100 | 6773055600 | 31250 | 31250 | 31350 | 31250 | 335 |
| 347 | 20241128 | 133000 | 6762574650 | 31300 | 31300 | 31300 | 31250 | 243 |
| 348 | 20241128 | 132900 | 6754974650 | 31250 | 31250 | 31300 | 31250 | 247 |
| 349 | 20241128 | 132800 | 6747249700 | 31300 | 31250 | 31300 | 31250 | 2049 |
| 350 | 20241128 | 132700 | 6683143150 | 31250 | 31250 | 31250 | 31250 | 271 |
| 351 | 20241128 | 132600 | 6674674400 | 31250 | 31250 | 31250 | 31250 | 164 |
| 352 | 20241128 | 132500 | 6669549400 | 31250 | 31300 | 31350 | 31250 | 509 |
| 353 | 20241128 | 132400 | 6653614950 | 31350 | 31350 | 31400 | 31300 | 311 |
| 354 | 20241128 | 132300 | 6643867350 | 31350 | 31350 | 31400 | 31300 | 336 |
| 355 | 20241128 | 132200 | 6633329200 | 31350 | 31400 | 31450 | 31350 | 2359 |
| 356 | 20241128 | 132100 | 6559346550 | 31400 | 31400 | 31400 | 31400 | 296 |
| 357 | 20241128 | 132000 | 6550052150 | 31450 | 31350 | 31450 | 31350 | 415 |
| 358 | 20241128 | 131900 | 6537015950 | 31350 | 31200 | 31450 | 31200 | 2285 |
| 359 | 20241128 | 131800 | 6465416650 | 31200 | 31250 | 31250 | 31200 | 552 |
| 360 | 20241128 | 131700 | 6448181550 | 31250 | 31250 | 31250 | 31250 | 221 |
| 361 | 20241128 | 131600 | 6441275300 | 31250 | 31250 | 31300 | 31250 | 238 |
| 362 | 20241128 | 131500 | 6433834900 | 31250 | 31250 | 31300 | 31250 | 176 |
| 363 | 20241128 | 131400 | 6428333500 | 31250 | 31250 | 31250 | 31250 | 278 |
| 364 | 20241128 | 131300 | 6419646000 | 31250 | 31250 | 31300 | 31250 | 152 |
| 365 | 20241128 | 131200 | 6414894950 | 31250 | 31250 | 31300 | 31250 | 62 |
| 366 | 20241128 | 131100 | 6412955750 | 31250 | 31250 | 31350 | 31200 | 637 |
| 367 | 20241128 | 131000 | 6393031550 | 31250 | 31200 | 31300 | 31200 | 625 |
| 368 | 20241128 | 130900 | 6373498550 | 31200 | 31250 | 31300 | 31200 | 1096 |
| 369 | 20241128 | 130800 | 6339248150 | 31250 | 31250 | 31300 | 31250 | 358 |
| 370 | 20241128 | 130700 | 6328056700 | 31250 | 31300 | 31300 | 31250 | 247 |
| 371 | 20241128 | 130600 | 6320336150 | 31250 | 31250 | 31300 | 31250 | 63 |
| 372 | 20241128 | 130500 | 6318367100 | 31300 | 31300 | 31300 | 31300 | 169 |
| 373 | 20241128 | 130400 | 6313077400 | 31300 | 31250 | 31300 | 31250 | 648 |
| 374 | 20241128 | 130300 | 6292811700 | 31200 | 31250 | 31250 | 31200 | 267 |
| 375 | 20241128 | 130200 | 6284472850 | 31200 | 31250 | 31300 | 31200 | 522 |
| 376 | 20241128 | 130100 | 6268169000 | 31200 | 31250 | 31300 | 31200 | 358 |
| 377 | 20241128 | 130000 | 6256987750 | 31250 | 31300 | 31350 | 31250 | 215 |
| 378 | 20241128 | 125900 | 6250258650 | 31350 | 31250 | 31350 | 31250 | 184 |
| 379 | 20241128 | 125800 | 6244499700 | 31250 | 31250 | 31300 | 31200 | 609 |
| 380 | 20241128 | 125700 | 6225441950 | 31250 | 31250 | 31250 | 31200 | 137 |
| 381 | 20241128 | 125600 | 6221163450 | 31250 | 31200 | 31300 | 31200 | 889 |
| 382 | 20241128 | 125500 | 6193379150 | 31200 | 31200 | 31200 | 31200 | 296 |
| 383 | 20241128 | 125400 | 6184143950 | 31200 | 31200 | 31200 | 31200 | 132 |
| 384 | 20241128 | 125300 | 6180025550 | 31200 | 31250 | 31250 | 31200 | 145 |
| 385 | 20241128 | 125200 | 6175501250 | 31200 | 31250 | 31300 | 31200 | 324 |
| 386 | 20241128 | 125100 | 6165386950 | 31200 | 31200 | 31300 | 31200 | 257 |
| 387 | 20241128 | 125000 | 6157367550 | 31250 | 31200 | 31300 | 31200 | 377 |
| 388 | 20241128 | 124900 | 6145591700 | 31250 | 31200 | 31300 | 31200 | 372 |
| 389 | 20241128 | 124800 | 6133973100 | 31200 | 31200 | 31250 | 31200 | 184 |
| 390 | 20241128 | 124700 | 6128232050 | 31200 | 31250 | 31250 | 31200 | 217 |
| 391 | 20241128 | 124600 | 6121460100 | 31250 | 31250 | 31300 | 31200 | 283 |
| 392 | 20241128 | 124500 | 6112615100 | 31250 | 31250 | 31300 | 31250 | 189 |
| 393 | 20241128 | 124400 | 6106707550 | 31250 | 31250 | 31250 | 31250 | 282 |
| 394 | 20241128 | 124300 | 6097895050 | 31250 | 31250 | 31250 | 31250 | 308 |
| 395 | 20241128 | 124200 | 6088270050 | 31250 | 31250 | 31300 | 31250 | 207 |
| 396 | 20241128 | 124100 | 6081799500 | 31250 | 31350 | 31350 | 31250 | 202 |
| 397 | 20241128 | 124000 | 6075480950 | 31250 | 31250 | 31350 | 31250 | 474 |
| 398 | 20241128 | 123900 | 6060648350 | 31250 | 31250 | 31300 | 31250 | 224 |
| 399 | 20241128 | 123800 | 6053641100 | 31250 | 31250 | 31300 | 31250 | 360 |
| 400 | 20241128 | 123700 | 6042376550 | 31300 | 31250 | 31300 | 31250 | 204 |
| 401 | 20241128 | 123600 | 6036000150 | 31250 | 31200 | 31250 | 31200 | 805 |
| 402 | 20241128 | 123500 | 6010855300 | 31200 | 31250 | 31250 | 31200 | 160 |
| 403 | 20241128 | 123400 | 6005857200 | 31250 | 31250 | 31250 | 31250 | 80 |
| 404 | 20241128 | 123300 | 6003357200 | 31250 | 31300 | 31350 | 31250 | 228 |
| 405 | 20241128 | 123200 | 5996219700 | 31300 | 31250 | 31300 | 31250 | 583 |
| 406 | 20241128 | 123100 | 5977974300 | 31250 | 31150 | 31250 | 31150 | 593 |
| 407 | 20241128 | 123000 | 5959452750 | 31150 | 31200 | 31200 | 31150 | 639 |
| 408 | 20241128 | 122900 | 5939529350 | 31250 | 31200 | 31250 | 31150 | 292 |
| 409 | 20241128 | 122800 | 5930420950 | 31150 | 31200 | 31200 | 31150 | 314 |
| 410 | 20241128 | 122700 | 5920634550 | 31200 | 31200 | 31200 | 31150 | 225 |
| 411 | 20241128 | 122600 | 5913618700 | 31200 | 31150 | 31200 | 31150 | 563 |
| 412 | 20241128 | 122500 | 5896061250 | 31200 | 31150 | 31200 | 31150 | 37 |
| 413 | 20241128 | 122400 | 5894907150 | 31150 | 31100 | 31200 | 31100 | 782 |
| 414 | 20241128 | 122300 | 5870527950 | 31150 | 31150 | 31150 | 31100 | 1228 |
| 415 | 20241128 | 122200 | 5832284750 | 31150 | 31150 | 31150 | 31100 | 239 |
| 416 | 20241128 | 122100 | 5824843300 | 31150 | 31100 | 31150 | 31100 | 357 |
| 417 | 20241128 | 122000 | 5813726400 | 31150 | 31200 | 31200 | 31150 | 562 |
| 418 | 20241128 | 121900 | 5796220050 | 31150 | 31100 | 31150 | 31100 | 1321 |
| 419 | 20241128 | 121800 | 5755122100 | 31150 | 31100 | 31150 | 31100 | 302 |
| 420 | 20241128 | 121700 | 5745722050 | 31150 | 31150 | 31150 | 31100 | 869 |
| 421 | 20241128 | 121600 | 5718660050 | 31150 | 31150 | 31200 | 31150 | 905 |
| 422 | 20241128 | 121500 | 5690468750 | 31200 | 31200 | 31200 | 31150 | 183 |
| 423 | 20241128 | 121400 | 5684761700 | 31200 | 31200 | 31250 | 31200 | 351 |
| 424 | 20241128 | 121300 | 5673810450 | 31200 | 31200 | 31250 | 31200 | 370 |
| 425 | 20241128 | 121200 | 5662257300 | 31200 | 31250 | 31250 | 31200 | 1276 |
| 426 | 20241128 | 121100 | 5622414200 | 31250 | 31250 | 31300 | 31200 | 441 |
| 427 | 20241128 | 121000 | 5608633350 | 31250 | 31250 | 31250 | 31250 | 287 |
| 428 | 20241128 | 120900 | 5599664600 | 31250 | 31250 | 31250 | 31250 | 392 |
| 429 | 20241128 | 120800 | 5587414600 | 31250 | 31300 | 31350 | 31250 | 675 |
| 430 | 20241128 | 120700 | 5566318800 | 31300 | 31250 | 31300 | 31250 | 313 |
| 431 | 20241128 | 120600 | 5556522000 | 31250 | 31300 | 31300 | 31250 | 246 |
| 432 | 20241128 | 120500 | 5548825050 | 31300 | 31250 | 31300 | 31250 | 938 |
| 433 | 20241128 | 120400 | 5519492500 | 31250 | 31300 | 31350 | 31250 | 1485 |
| 434 | 20241128 | 120300 | 5473010600 | 31350 | 31350 | 31350 | 31350 | 533 |
| 435 | 20241128 | 120200 | 5456301050 | 31350 | 31400 | 31400 | 31350 | 1362 |
| 436 | 20241128 | 120100 | 5413550150 | 31400 | 31400 | 31400 | 31400 | 48 |
| 437 | 20241128 | 120000 | 5412042950 | 31400 | 31400 | 31450 | 31400 | 346 |
| 438 | 20241128 | 115900 | 5401167850 | 31400 | 31400 | 31400 | 31400 | 309 |
| 439 | 20241128 | 115800 | 5391465250 | 31400 | 31400 | 31400 | 31350 | 1016 |
| 440 | 20241128 | 115700 | 5359571250 | 31400 | 31350 | 31450 | 31350 | 328 |
| 441 | 20241128 | 115600 | 5349267100 | 31450 | 31400 | 31450 | 31400 | 612 |
| 442 | 20241128 | 115500 | 5330039300 | 31400 | 31350 | 31400 | 31300 | 2127 |
| 443 | 20241128 | 115400 | 5263278600 | 31300 | 31350 | 31350 | 31300 | 707 |
| 444 | 20241128 | 115300 | 5241119050 | 31350 | 31350 | 31400 | 31350 | 35 |
| 445 | 20241128 | 115200 | 5240021300 | 31350 | 31350 | 31450 | 31350 | 2906 |
| 446 | 20241128 | 115100 | 5148726250 | 31400 | 31350 | 31450 | 31350 | 2703 |
| 447 | 20241128 | 115000 | 5063869800 | 31350 | 31250 | 31400 | 31250 | 2821 |
| 448 | 20241128 | 114900 | 4975580350 | 31250 | 31250 | 31300 | 31250 | 253 |
| 449 | 20241128 | 114800 | 4967672800 | 31250 | 31250 | 31300 | 31250 | 1476 |
| 450 | 20241128 | 114700 | 4921502650 | 31200 | 31150 | 31200 | 31150 | 980 |
| 451 | 20241128 | 114600 | 4890938300 | 31100 | 31150 | 31200 | 31100 | 1916 |
| 452 | 20241128 | 114500 | 4831254000 | 31200 | 31250 | 31250 | 31150 | 1656 |
| 453 | 20241128 | 114400 | 4779585650 | 31250 | 31250 | 31250 | 31200 | 1609 |
| 454 | 20241128 | 114300 | 4729305500 | 31200 | 31200 | 31250 | 31200 | 292 |
| 455 | 20241128 | 114200 | 4720188500 | 31200 | 31200 | 31200 | 31150 | 734 |
| 456 | 20241128 | 114100 | 4697288250 | 31200 | 31150 | 31250 | 31100 | 1185 |
| 457 | 20241128 | 114000 | 4660346750 | 31150 | 31100 | 31150 | 31100 | 698 |
| 458 | 20241128 | 113900 | 4638612150 | 31100 | 31100 | 31150 | 31050 | 930 |
| 459 | 20241128 | 113800 | 4609691100 | 31050 | 31100 | 31100 | 31000 | 1320 |
| 460 | 20241128 | 113700 | 4568666550 | 31050 | 31000 | 31100 | 31000 | 732 |
| 461 | 20241128 | 113600 | 4545917550 | 31000 | 31000 | 31050 | 31000 | 335 |
| 462 | 20241128 | 113500 | 4535530600 | 31050 | 31000 | 31100 | 31000 | 373 |
| 463 | 20241128 | 113400 | 4523948750 | 31000 | 30850 | 31100 | 30850 | 4016 |
| 464 | 20241128 | 113300 | 4399630350 | 30850 | 30850 | 30850 | 30850 | 217 |
| 465 | 20241128 | 113200 | 4392935900 | 30850 | 30850 | 30900 | 30850 | 353 |
| 466 | 20241128 | 113100 | 4382045700 | 30850 | 30850 | 30850 | 30850 | 182 |
| 467 | 20241128 | 113000 | 4376431000 | 30850 | 30800 | 30900 | 30750 | 2075 |
| 468 | 20241128 | 112900 | 4312470150 | 30800 | 30800 | 30850 | 30800 | 646 |
| 469 | 20241128 | 112800 | 4292573300 | 30800 | 30800 | 30850 | 30800 | 469 |
| 470 | 20241128 | 112700 | 4278127250 | 30800 | 30800 | 30800 | 30800 | 284 |
| 471 | 20241128 | 112600 | 4269380050 | 30800 | 30850 | 30850 | 30800 | 158 |
| 472 | 20241128 | 112500 | 4264506400 | 30850 | 30800 | 30900 | 30800 | 833 |
| 473 | 20241128 | 112400 | 4238808450 | 30800 | 30850 | 30850 | 30800 | 313 |
| 474 | 20241128 | 112300 | 4229164350 | 30800 | 30850 | 30850 | 30800 | 362 |
| 475 | 20241128 | 112200 | 4217996900 | 30850 | 30800 | 30850 | 30800 | 428 |
| 476 | 20241128 | 112100 | 4204794000 | 30800 | 30850 | 30850 | 30800 | 224 |
| 477 | 20241128 | 112000 | 4197887600 | 30850 | 30800 | 30850 | 30800 | 982 |
| 478 | 20241128 | 111900 | 4167607650 | 30800 | 30700 | 30800 | 30650 | 1609 |
| 479 | 20241128 | 111800 | 4118090800 | 30650 | 30700 | 30700 | 30650 | 404 |
| 480 | 20241128 | 111700 | 4105695650 | 30700 | 30650 | 30700 | 30650 | 1130 |
| 481 | 20241128 | 111600 | 4071019850 | 30600 | 30650 | 30650 | 30600 | 1880 |
| 482 | 20241128 | 111500 | 4013405300 | 30650 | 30650 | 30650 | 30650 | 202 |
| 483 | 20241128 | 111400 | 4007214000 | 30650 | 30700 | 30700 | 30650 | 765 |
| 484 | 20241128 | 111300 | 3983745150 | 30750 | 30750 | 30750 | 30700 | 63 |
| 485 | 20241128 | 111200 | 3981809100 | 30750 | 30700 | 30750 | 30700 | 517 |
| 486 | 20241128 | 111100 | 3965911400 | 30750 | 30650 | 30750 | 30650 | 2708 |
| 487 | 20241128 | 111000 | 3882661300 | 30650 | 30700 | 30750 | 30650 | 1171 |
| 488 | 20241128 | 110900 | 3846742050 | 30700 | 30650 | 30750 | 30650 | 869 |
| 489 | 20241128 | 110800 | 3820061050 | 30650 | 30700 | 30700 | 30650 | 928 |
| 490 | 20241128 | 110700 | 3791610000 | 30700 | 30650 | 30700 | 30650 | 1335 |
| 491 | 20241128 | 110600 | 3750663500 | 30600 | 30650 | 30650 | 30600 | 775 |
| 492 | 20241128 | 110500 | 3726948400 | 30600 | 30600 | 30650 | 30600 | 844 |
| 493 | 20241128 | 110400 | 3701121200 | 30600 | 30600 | 30650 | 30600 | 368 |
| 494 | 20241128 | 110300 | 3689859400 | 30600 | 30600 | 30650 | 30600 | 606 |
| 495 | 20241128 | 110200 | 3671312550 | 30600 | 30650 | 30650 | 30600 | 352 |
| 496 | 20241128 | 110100 | 3660526300 | 30650 | 30650 | 30650 | 30650 | 294 |
| 497 | 20241128 | 110000 | 3651515200 | 30650 | 30650 | 30700 | 30600 | 258 |
| 498 | 20241128 | 105900 | 3643610900 | 30650 | 30650 | 30650 | 30650 | 671 |
| 499 | 20241128 | 105800 | 3623044750 | 30650 | 30700 | 30700 | 30650 | 443 |
| 500 | 20241128 | 105700 | 3609453950 | 30700 | 30700 | 30750 | 30700 | 424 |
| 501 | 20241128 | 105600 | 3596437100 | 30750 | 30750 | 30800 | 30700 | 585 |
| 502 | 20241128 | 105500 | 3578452950 | 30750 | 30700 | 30750 | 30700 | 261 |
| 503 | 20241128 | 105400 | 3570437300 | 30700 | 30650 | 30700 | 30650 | 749 |
| 504 | 20241128 | 105300 | 3547453650 | 30650 | 30600 | 30650 | 30600 | 418 |
| 505 | 20241128 | 105200 | 3534655750 | 30650 | 30650 | 30700 | 30650 | 272 |
| 506 | 20241128 | 105100 | 3526318450 | 30650 | 30650 | 30650 | 30650 | 225 |
| 507 | 20241128 | 105000 | 3519422200 | 30650 | 30650 | 30650 | 30650 | 233 |
| 508 | 20241128 | 104900 | 3512280750 | 30650 | 30650 | 30700 | 30650 | 260 |
| 509 | 20241128 | 104800 | 3504310900 | 30650 | 30650 | 30700 | 30600 | 737 |
| 510 | 20241128 | 104700 | 3481722950 | 30650 | 30600 | 30750 | 30600 | 1190 |
| 511 | 20241128 | 104600 | 3445231100 | 30650 | 30600 | 30650 | 30550 | 938 |
| 512 | 20241128 | 104500 | 3416533300 | 30550 | 30550 | 30550 | 30550 | 346 |
| 513 | 20241128 | 104400 | 3405963000 | 30550 | 30550 | 30550 | 30550 | 174 |
| 514 | 20241128 | 104300 | 3400647300 | 30550 | 30600 | 30600 | 30550 | 684 |
| 515 | 20241128 | 104200 | 3379749900 | 30550 | 30550 | 30600 | 30550 | 247 |
| 516 | 20241128 | 104100 | 3372203200 | 30550 | 30550 | 30550 | 30550 | 234 |
| 517 | 20241128 | 104000 | 3365054500 | 30550 | 30550 | 30600 | 30550 | 596 |
| 518 | 20241128 | 103900 | 3346822100 | 30550 | 30500 | 30550 | 30500 | 1068 |
| 519 | 20241128 | 103800 | 3314199150 | 30500 | 30500 | 30550 | 30500 | 568 |
| 520 | 20241128 | 103700 | 3296875000 | 30500 | 30500 | 30500 | 30500 | 579 |
| 521 | 20241128 | 103600 | 3279215500 | 30500 | 30500 | 30550 | 30450 | 886 |
| 522 | 20241128 | 103500 | 3252203150 | 30500 | 30500 | 30550 | 30500 | 751 |
| 523 | 20241128 | 103400 | 3229296200 | 30500 | 30550 | 30550 | 30500 | 1405 |
| 524 | 20241128 | 103300 | 3186407000 | 30550 | 30550 | 30600 | 30550 | 511 |
| 525 | 20241128 | 103200 | 3170795400 | 30550 | 30550 | 30550 | 30550 | 184 |
| 526 | 20241128 | 103100 | 3165174200 | 30600 | 30600 | 30600 | 30550 | 969 |
| 527 | 20241128 | 103000 | 3135566400 | 30600 | 30600 | 30650 | 30600 | 204 |
| 528 | 20241128 | 102900 | 3129323950 | 30600 | 30600 | 30650 | 30600 | 206 |
| 529 | 20241128 | 102800 | 3123020100 | 30600 | 30650 | 30650 | 30600 | 194 |
| 530 | 20241128 | 102700 | 3117081300 | 30650 | 30600 | 30650 | 30600 | 624 |
| 531 | 20241128 | 102600 | 3097968650 | 30550 | 30600 | 30600 | 30500 | 2259 |
| 532 | 20241128 | 102500 | 3028947500 | 30600 | 30700 | 30700 | 30600 | 2030 |
| 533 | 20241128 | 102400 | 2966751350 | 30700 | 30700 | 30750 | 30700 | 323 |
| 534 | 20241128 | 102300 | 2956834450 | 30700 | 30750 | 30750 | 30700 | 498 |
| 535 | 20241128 | 102200 | 2941542950 | 30750 | 30800 | 30800 | 30750 | 597 |
| 536 | 20241128 | 102100 | 2923175200 | 30800 | 30800 | 30800 | 30750 | 214 |
| 537 | 20241128 | 102000 | 2916586250 | 30800 | 30750 | 30800 | 30700 | 1017 |
| 538 | 20241128 | 101900 | 2885296300 | 30750 | 30800 | 30800 | 30750 | 363 |
| 539 | 20241128 | 101800 | 2874119750 | 30850 | 30750 | 30850 | 30750 | 160 |
| 540 | 20241128 | 101700 | 2869186550 | 30800 | 30750 | 30800 | 30700 | 728 |
| 541 | 20241128 | 101600 | 2846786350 | 30750 | 30800 | 30850 | 30750 | 368 |
| 542 | 20241128 | 101500 | 2835466650 | 30800 | 30700 | 30800 | 30700 | 679 |
| 543 | 20241128 | 101400 | 2814569100 | 30650 | 30750 | 30800 | 30650 | 2758 |
| 544 | 20241128 | 101300 | 2729956000 | 30750 | 30850 | 30900 | 30750 | 1995 |
| 545 | 20241128 | 101200 | 2668458300 | 30850 | 30850 | 30900 | 30850 | 336 |
| 546 | 20241128 | 101100 | 2658080700 | 30850 | 30900 | 30900 | 30850 | 423 |
| 547 | 20241128 | 101000 | 2645012750 | 30900 | 30850 | 30950 | 30850 | 340 |
| 548 | 20241128 | 100900 | 2634500850 | 30900 | 30800 | 30900 | 30750 | 2916 |
| 549 | 20241128 | 100800 | 2544533250 | 30800 | 30700 | 30800 | 30700 | 834 |
| 550 | 20241128 | 100700 | 2518874850 | 30700 | 30700 | 30750 | 30700 | 1406 |
| 551 | 20241128 | 100600 | 2475702300 | 30700 | 30750 | 30750 | 30700 | 487 |
| 552 | 20241128 | 100500 | 2460734800 | 30750 | 30750 | 30800 | 30750 | 250 |
| 553 | 20241128 | 100400 | 2453047050 | 30750 | 30750 | 30800 | 30750 | 505 |
| 554 | 20241128 | 100300 | 2437518150 | 30700 | 30750 | 30750 | 30700 | 552 |
| 555 | 20241128 | 100200 | 2420544250 | 30750 | 30750 | 30800 | 30750 | 168 |
| 556 | 20241128 | 100100 | 2415378150 | 30750 | 30850 | 30850 | 30750 | 533 |
| 557 | 20241128 | 100000 | 2398962750 | 30850 | 30950 | 31000 | 30850 | 750 |
| 558 | 20241128 | 095900 | 2375783000 | 31000 | 30950 | 31050 | 30950 | 779 |
| 559 | 20241128 | 095800 | 2351643300 | 30950 | 30950 | 31000 | 30950 | 361 |
| 560 | 20241128 | 095700 | 2340469150 | 30950 | 30950 | 31000 | 30950 | 497 |
| 561 | 20241128 | 095600 | 2325063000 | 30950 | 30950 | 31000 | 30950 | 394 |
| 562 | 20241128 | 095500 | 2312853900 | 30950 | 30900 | 31000 | 30850 | 2322 |
| 563 | 20241128 | 095400 | 2240921600 | 30900 | 30750 | 30900 | 30750 | 659 |
| 564 | 20241128 | 095300 | 2220593450 | 30800 | 30650 | 30900 | 30650 | 943 |
| 565 | 20241128 | 095200 | 2191569000 | 30700 | 30650 | 30700 | 30650 | 370 |
| 566 | 20241128 | 095100 | 2180214900 | 30650 | 30650 | 30750 | 30650 | 366 |
| 567 | 20241128 | 095000 | 2168993050 | 30650 | 30600 | 30700 | 30600 | 616 |
| 568 | 20241128 | 094900 | 2150115350 | 30600 | 30650 | 30700 | 30600 | 484 |
| 569 | 20241128 | 094800 | 2135287800 | 30650 | 30600 | 30750 | 30600 | 1405 |
| 570 | 20241128 | 094700 | 2092235700 | 30600 | 30650 | 30650 | 30600 | 504 |
| 571 | 20241128 | 094600 | 2076811850 | 30650 | 30700 | 30700 | 30600 | 605 |
| 572 | 20241128 | 094500 | 2058267950 | 30650 | 30650 | 30700 | 30600 | 705 |
| 573 | 20241128 | 094400 | 2036667850 | 30650 | 30650 | 30700 | 30650 | 1411 |
| 574 | 20241128 | 094300 | 1993420300 | 30650 | 30700 | 30700 | 30600 | 2592 |
| 575 | 20241128 | 094200 | 1913994200 | 30750 | 30750 | 30800 | 30650 | 2747 |
| 576 | 20241128 | 094100 | 1829627450 | 30750 | 30900 | 30900 | 30750 | 2061 |
| 577 | 20241128 | 094000 | 1766147500 | 30850 | 30850 | 30950 | 30800 | 1095 |
| 578 | 20241128 | 093900 | 1732359450 | 30850 | 30800 | 30850 | 30800 | 858 |
| 579 | 20241128 | 093800 | 1705902150 | 30800 | 30800 | 30850 | 30800 | 794 |
| 580 | 20241128 | 093700 | 1681446900 | 30850 | 30800 | 30900 | 30800 | 468 |
| 581 | 20241128 | 093600 | 1667012100 | 30850 | 30850 | 30850 | 30800 | 504 |
| 582 | 20241128 | 093500 | 1651466550 | 30800 | 30900 | 30900 | 30800 | 1759 |
| 583 | 20241128 | 093400 | 1597197200 | 30850 | 30900 | 30950 | 30850 | 254 |
| 584 | 20241128 | 093300 | 1589356350 | 30950 | 30850 | 30950 | 30850 | 253 |
| 585 | 20241128 | 093200 | 1581549950 | 30900 | 30850 | 30950 | 30800 | 819 |
| 586 | 20241128 | 093100 | 1556258350 | 30850 | 30900 | 30950 | 30850 | 1324 |
| 587 | 20241128 | 093000 | 1515394700 | 30900 | 30950 | 31000 | 30900 | 195 |
| 588 | 20241128 | 092900 | 1509359500 | 31000 | 31100 | 31100 | 30900 | 1172 |
| 589 | 20241128 | 092800 | 1473037500 | 31050 | 31100 | 31150 | 31050 | 407 |
| 590 | 20241128 | 092700 | 1460385600 | 31100 | 31300 | 31300 | 31100 | 1538 |
| 591 | 20241128 | 092600 | 1412479450 | 31150 | 31350 | 31350 | 31150 | 1169 |
| 592 | 20241128 | 092500 | 1375989100 | 31350 | 31300 | 31350 | 31200 | 1913 |
| 593 | 20241128 | 092400 | 1316130150 | 31300 | 31200 | 31300 | 31200 | 622 |
| 594 | 20241128 | 092300 | 1296682600 | 31200 | 31200 | 31250 | 31150 | 819 |
| 595 | 20241128 | 092200 | 1271109700 | 31150 | 30950 | 31300 | 30950 | 4680 |
| 596 | 20241128 | 092100 | 1125572950 | 30900 | 30850 | 30900 | 30850 | 582 |
| 597 | 20241128 | 092000 | 1107608250 | 30850 | 30950 | 30950 | 30850 | 748 |
| 598 | 20241128 | 091900 | 1084496200 | 30900 | 30900 | 30900 | 30850 | 702 |
| 599 | 20241128 | 091800 | 1062804900 | 30900 | 30950 | 31000 | 30900 | 339 |
| 600 | 20241128 | 091700 | 1052313150 | 31000 | 31050 | 31050 | 31000 | 358 |
| 601 | 20241128 | 091600 | 1041211100 | 31050 | 31000 | 31150 | 31000 | 2215 |
| 602 | 20241128 | 091500 | 972444550 | 30950 | 30950 | 30950 | 30900 | 238 |
| 603 | 20241128 | 091400 | 965085000 | 30900 | 30850 | 31050 | 30800 | 2663 |
| 604 | 20241128 | 091300 | 882783150 | 30850 | 30900 | 30950 | 30850 | 664 |
| 605 | 20241128 | 091200 | 862275450 | 30900 | 31000 | 31000 | 30850 | 639 |
| 606 | 20241128 | 091100 | 842519200 | 31000 | 30900 | 31050 | 30850 | 1609 |
| 607 | 20241128 | 091000 | 792775950 | 30900 | 30800 | 31000 | 30750 | 1033 |
| 608 | 20241128 | 090900 | 760909250 | 30750 | 30900 | 30950 | 30750 | 1672 |
| 609 | 20241128 | 090800 | 709332700 | 30900 | 30650 | 30900 | 30550 | 3910 |
| 610 | 20241128 | 090700 | 589110850 | 30650 | 30750 | 30800 | 30650 | 1981 |
| 611 | 20241128 | 090600 | 528254650 | 30750 | 30750 | 30800 | 30700 | 1086 |
| 612 | 20241128 | 090500 | 494846000 | 30750 | 30950 | 31050 | 30750 | 6403 |
| 613 | 20241128 | 090400 | 297505800 | 31050 | 31000 | 31150 | 30850 | 753 |
| 614 | 20241128 | 090300 | 274198500 | 31000 | 30850 | 31000 | 30800 | 1333 |
| 615 | 20241128 | 090200 | 233055650 | 30850 | 30850 | 30850 | 30800 | 973 |
| 616 | 20241128 | 090100 | 203057350 | 30850 | 31000 | 31000 | 30800 | 3152 |
| 617 | 20241128 | 090000 | 105675100 | 30950 | 31200 | 31200 | 30900 | 3401 |