34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 3 | 20241126 | 192100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20241126 | 192000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20241126 | 191900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20241126 | 191800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20241126 | 191700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20241126 | 191600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20241126 | 191500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20241126 | 191400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20241126 | 191300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20241126 | 191200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20241126 | 191100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20241126 | 191000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20241126 | 190900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20241126 | 190800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20241126 | 190700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20241126 | 190600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20241126 | 190500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20241126 | 190400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20241126 | 190300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20241126 | 190200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20241126 | 190100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20241126 | 190000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20241126 | 185900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20241126 | 185800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20241126 | 185700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20241126 | 185600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20241126 | 185500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20241126 | 185400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20241126 | 185300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20241126 | 185200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 33 | 20241126 | 185100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20241126 | 185000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20241126 | 184900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20241126 | 184800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20241126 | 184700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20241126 | 184600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20241126 | 184500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20241126 | 184400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20241126 | 184300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20241126 | 184200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20241126 | 184100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20241126 | 184000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20241126 | 183900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20241126 | 183800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20241126 | 183700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20241126 | 183600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20241126 | 183500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20241126 | 183400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20241126 | 183300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20241126 | 183200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20241126 | 183100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20241126 | 183000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20241126 | 182900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20241126 | 182800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20241126 | 182700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20241126 | 182600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20241126 | 182500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20241126 | 182400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20241126 | 182300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20241126 | 182200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 63 | 20241126 | 182100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20241126 | 182000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20241126 | 181900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20241126 | 181800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20241126 | 181700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20241126 | 181600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20241126 | 181500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20241126 | 181400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20241126 | 181300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20241126 | 181200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20241126 | 181100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20241126 | 181000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20241126 | 180900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20241126 | 180800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20241126 | 180700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20241126 | 180600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20241126 | 180500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20241126 | 180400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20241126 | 180300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20241126 | 180200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20241126 | 180100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20241126 | 180000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20241126 | 175900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20241126 | 175800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20241126 | 175700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20241126 | 175600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20241126 | 175500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20241126 | 175400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20241126 | 175300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20241126 | 175200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 93 | 20241126 | 175100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20241126 | 175000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20241126 | 174900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20241126 | 174800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20241126 | 174700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20241126 | 174600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20241126 | 174500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20241126 | 174400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20241126 | 174300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20241126 | 174200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20241126 | 174100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20241126 | 174000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20241126 | 173900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20241126 | 173800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20241126 | 173700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20241126 | 173600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20241126 | 173500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20241126 | 173400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20241126 | 173300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20241126 | 173200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20241126 | 173100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20241126 | 173000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20241126 | 172900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20241126 | 172800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20241126 | 172700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20241126 | 172600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20241126 | 172500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20241126 | 172400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20241126 | 172300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20241126 | 172200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 123 | 20241126 | 172100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20241126 | 172000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20241126 | 171900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20241126 | 171800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20241126 | 171700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20241126 | 171600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20241126 | 171500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20241126 | 171400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20241126 | 171300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20241126 | 171200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20241126 | 171100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20241126 | 171000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20241126 | 170900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20241126 | 170800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20241126 | 170700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20241126 | 170600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20241126 | 170500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20241126 | 170400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20241126 | 170300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20241126 | 170200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20241126 | 170100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20241126 | 170000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20241126 | 165900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20241126 | 165800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20241126 | 165700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20241126 | 165600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20241126 | 165500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20241126 | 165400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20241126 | 165300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20241126 | 165200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 153 | 20241126 | 165100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20241126 | 165000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20241126 | 164900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20241126 | 164800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20241126 | 164700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20241126 | 164600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20241126 | 164500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20241126 | 164400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20241126 | 164300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20241126 | 164200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20241126 | 164100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20241126 | 164000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20241126 | 163900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20241126 | 163800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20241126 | 163700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20241126 | 163600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20241126 | 163500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20241126 | 163400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20241126 | 163300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20241126 | 163200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20241126 | 163100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20241126 | 163000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20241126 | 162900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20241126 | 162800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20241126 | 162700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20241126 | 162600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20241126 | 162500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20241126 | 162400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20241126 | 162300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20241126 | 162200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 183 | 20241126 | 162100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20241126 | 162000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20241126 | 161900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20241126 | 161800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20241126 | 161700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20241126 | 161600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20241126 | 161500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20241126 | 161400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20241126 | 161300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20241126 | 161200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20241126 | 161100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20241126 | 161000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20241126 | 160900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20241126 | 160800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20241126 | 160700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20241126 | 160600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20241126 | 160500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20241126 | 160400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20241126 | 160300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20241126 | 160200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20241126 | 160100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20241126 | 160000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20241126 | 155900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20241126 | 155800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20241126 | 155700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20241126 | 155600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20241126 | 155500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20241126 | 155400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20241126 | 155300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20241126 | 155200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 213 | 20241126 | 155100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20241126 | 155000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20241126 | 154900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20241126 | 154800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20241126 | 154700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20241126 | 154600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20241126 | 154500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20241126 | 154400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20241126 | 154300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20241126 | 154200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20241126 | 154100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20241126 | 154000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20241126 | 153900 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20241126 | 153800 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20241126 | 153700 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20241126 | 153600 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20241126 | 153500 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20241126 | 153400 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20241126 | 153300 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20241126 | 153200 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20241126 | 153100 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20241126 | 153000 | 16090346100 | 30250 | 30250 | 30250 | 30250 | 12424 |
| 235 | 20241126 | 152900 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20241126 | 152800 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20241126 | 152700 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20241126 | 152600 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20241126 | 152500 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20241126 | 152400 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20241126 | 152300 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20241126 | 152200 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20241126 | 152100 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20241126 | 152000 | 15714520100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20241126 | 151900 | 15714520100 | 30200 | 30100 | 30250 | 30100 | 1010 |
| 246 | 20241126 | 151800 | 15684038750 | 30200 | 30200 | 30250 | 30100 | 2956 |
| 247 | 20241126 | 151700 | 15594894400 | 30200 | 30200 | 30250 | 30150 | 2413 |
| 248 | 20241126 | 151600 | 15522054350 | 30250 | 30200 | 30300 | 30200 | 1016 |
| 249 | 20241126 | 151500 | 15491328850 | 30250 | 30200 | 30250 | 30150 | 945 |
| 250 | 20241126 | 151400 | 15462781600 | 30250 | 30250 | 30250 | 30200 | 656 |
| 251 | 20241126 | 151300 | 15442942750 | 30250 | 30250 | 30300 | 30200 | 975 |
| 252 | 20241126 | 151200 | 15413450150 | 30250 | 30250 | 30250 | 30200 | 807 |
| 253 | 20241126 | 151100 | 15389063900 | 30250 | 30250 | 30250 | 30200 | 861 |
| 254 | 20241126 | 151000 | 15363042200 | 30250 | 30200 | 30300 | 30200 | 873 |
| 255 | 20241126 | 150900 | 15336625300 | 30200 | 30200 | 30250 | 30150 | 1091 |
| 256 | 20241126 | 150800 | 15303714450 | 30200 | 30250 | 30250 | 30150 | 1158 |
| 257 | 20241126 | 150700 | 15268769450 | 30250 | 30200 | 30250 | 30150 | 718 |
| 258 | 20241126 | 150600 | 15247057900 | 30200 | 30150 | 30250 | 30150 | 930 |
| 259 | 20241126 | 150500 | 15218996100 | 30150 | 30250 | 30250 | 30150 | 930 |
| 260 | 20241126 | 150400 | 15190928100 | 30250 | 30200 | 30250 | 30150 | 452 |
| 261 | 20241126 | 150300 | 15177284050 | 30200 | 30150 | 30250 | 30100 | 1248 |
| 262 | 20241126 | 150200 | 15139655650 | 30150 | 30200 | 30200 | 30100 | 946 |
| 263 | 20241126 | 150100 | 15111132050 | 30200 | 30100 | 30200 | 30050 | 972 |
| 264 | 20241126 | 150000 | 15081861050 | 30100 | 30100 | 30150 | 30050 | 885 |
| 265 | 20241126 | 145900 | 15055210800 | 30100 | 30100 | 30150 | 30050 | 1502 |
| 266 | 20241126 | 145800 | 15010015350 | 30100 | 30100 | 30150 | 30100 | 964 |
| 267 | 20241126 | 145700 | 14980984500 | 30100 | 30100 | 30150 | 30050 | 2927 |
| 268 | 20241126 | 145600 | 14892916500 | 30050 | 30100 | 30150 | 30050 | 2427 |
| 269 | 20241126 | 145500 | 14819859900 | 30150 | 30100 | 30150 | 30100 | 5501 |
| 270 | 20241126 | 145400 | 14654052400 | 30150 | 30100 | 30300 | 30100 | 6587 |
| 271 | 20241126 | 145300 | 14455447300 | 30300 | 30200 | 30300 | 30150 | 2986 |
| 272 | 20241126 | 145200 | 14365348950 | 30200 | 30300 | 30300 | 30150 | 1720 |
| 273 | 20241126 | 145100 | 14313354300 | 30300 | 30200 | 30300 | 30150 | 989 |
| 274 | 20241126 | 145000 | 14283480850 | 30150 | 30250 | 30250 | 30150 | 1228 |
| 275 | 20241126 | 144900 | 14246413700 | 30150 | 30150 | 30250 | 30150 | 712 |
| 276 | 20241126 | 144800 | 14224931150 | 30150 | 30300 | 30300 | 30150 | 1147 |
| 277 | 20241126 | 144700 | 14190281200 | 30300 | 30250 | 30350 | 30200 | 570 |
| 278 | 20241126 | 144600 | 14173016350 | 30250 | 30250 | 30250 | 30200 | 1111 |
| 279 | 20241126 | 144500 | 14139452100 | 30250 | 30300 | 30300 | 30200 | 736 |
| 280 | 20241126 | 144400 | 14117203950 | 30300 | 30250 | 30300 | 30200 | 1024 |
| 281 | 20241126 | 144300 | 14086215300 | 30200 | 30200 | 30300 | 30200 | 1033 |
| 282 | 20241126 | 144200 | 14054992800 | 30350 | 30300 | 30350 | 30200 | 1059 |
| 283 | 20241126 | 144100 | 14022964950 | 30350 | 30250 | 30350 | 30200 | 599 |
| 284 | 20241126 | 144000 | 14004817100 | 30200 | 30200 | 30300 | 30200 | 1240 |
| 285 | 20241126 | 143900 | 13967331000 | 30200 | 30250 | 30300 | 30200 | 609 |
| 286 | 20241126 | 143800 | 13948909600 | 30200 | 30200 | 30350 | 30150 | 1364 |
| 287 | 20241126 | 143700 | 13907670950 | 30200 | 30250 | 30350 | 30150 | 817 |
| 288 | 20241126 | 143600 | 13882960350 | 30150 | 30350 | 30350 | 30150 | 972 |
| 289 | 20241126 | 143500 | 13853579450 | 30350 | 30200 | 30350 | 30150 | 1173 |
| 290 | 20241126 | 143400 | 13818123050 | 30200 | 30200 | 30250 | 30200 | 830 |
| 291 | 20241126 | 143300 | 13793049050 | 30200 | 30250 | 30300 | 30200 | 865 |
| 292 | 20241126 | 143200 | 13766875200 | 30300 | 30200 | 30300 | 30150 | 1665 |
| 293 | 20241126 | 143100 | 13716621200 | 30250 | 30150 | 30250 | 30150 | 980 |
| 294 | 20241126 | 143000 | 13687024400 | 30200 | 30150 | 30250 | 30150 | 1008 |
| 295 | 20241126 | 142900 | 13656580550 | 30200 | 30250 | 30300 | 30150 | 2837 |
| 296 | 20241126 | 142800 | 13570882800 | 30250 | 30250 | 30300 | 30200 | 1423 |
| 297 | 20241126 | 142700 | 13527867250 | 30250 | 30250 | 30300 | 30250 | 456 |
| 298 | 20241126 | 142600 | 13514064450 | 30300 | 30250 | 30300 | 30200 | 1135 |
| 299 | 20241126 | 142500 | 13479711750 | 30250 | 30250 | 30300 | 30250 | 348 |
| 300 | 20241126 | 142400 | 13469175650 | 30300 | 30200 | 30350 | 30150 | 902 |
| 301 | 20241126 | 142300 | 13441876700 | 30300 | 30150 | 30300 | 30150 | 1130 |
| 302 | 20241126 | 142200 | 13407721550 | 30150 | 30250 | 30250 | 30150 | 524 |
| 303 | 20241126 | 142100 | 13391896750 | 30200 | 30150 | 30250 | 30150 | 848 |
| 304 | 20241126 | 142000 | 13366296500 | 30150 | 30150 | 30200 | 30150 | 755 |
| 305 | 20241126 | 141900 | 13343533150 | 30150 | 30200 | 30250 | 30150 | 1326 |
| 306 | 20241126 | 141800 | 13303508800 | 30200 | 30200 | 30250 | 30200 | 573 |
| 307 | 20241126 | 141700 | 13286201550 | 30250 | 30250 | 30250 | 30200 | 441 |
| 308 | 20241126 | 141600 | 13272876000 | 30250 | 30200 | 30250 | 30150 | 1180 |
| 309 | 20241126 | 141500 | 13237274950 | 30150 | 30200 | 30250 | 30150 | 1987 |
| 310 | 20241126 | 141400 | 13177272550 | 30250 | 30200 | 30250 | 30150 | 1708 |
| 311 | 20241126 | 141300 | 13125695450 | 30250 | 30200 | 30250 | 30200 | 981 |
| 312 | 20241126 | 141200 | 13096068900 | 30250 | 30250 | 30300 | 30200 | 771 |
| 313 | 20241126 | 141100 | 13072747350 | 30250 | 30350 | 30400 | 30200 | 8022 |
| 314 | 20241126 | 141000 | 12829824350 | 30400 | 30400 | 30400 | 30350 | 1202 |
| 315 | 20241126 | 140900 | 12793322200 | 30400 | 30350 | 30400 | 30350 | 1135 |
| 316 | 20241126 | 140800 | 12758862550 | 30400 | 30400 | 30450 | 30350 | 840 |
| 317 | 20241126 | 140700 | 12733326600 | 30450 | 30400 | 30450 | 30400 | 456 |
| 318 | 20241126 | 140600 | 12719458350 | 30400 | 30400 | 30500 | 30400 | 88 |
| 319 | 20241126 | 140500 | 12716777250 | 30400 | 30450 | 30550 | 30400 | 1299 |
| 320 | 20241126 | 140400 | 12677221700 | 30500 | 30450 | 30500 | 30400 | 301 |
| 321 | 20241126 | 140300 | 12668047450 | 30450 | 30350 | 30500 | 30350 | 446 |
| 322 | 20241126 | 140200 | 12654459150 | 30350 | 30400 | 30450 | 30350 | 95 |
| 323 | 20241126 | 140100 | 12651572950 | 30350 | 30400 | 30400 | 30350 | 121 |
| 324 | 20241126 | 140000 | 12647897000 | 30400 | 30350 | 30500 | 30350 | 310 |
| 325 | 20241126 | 135900 | 12638465500 | 30350 | 30350 | 30500 | 30350 | 1396 |
| 326 | 20241126 | 135800 | 12595998650 | 30350 | 30450 | 30450 | 30350 | 850 |
| 327 | 20241126 | 135700 | 12570177850 | 30400 | 30450 | 30500 | 30400 | 320 |
| 328 | 20241126 | 135600 | 12560427100 | 30400 | 30500 | 30500 | 30400 | 641 |
| 329 | 20241126 | 135500 | 12540912900 | 30450 | 30400 | 30450 | 30400 | 282 |
| 330 | 20241126 | 135400 | 12532331450 | 30450 | 30450 | 30500 | 30400 | 699 |
| 331 | 20241126 | 135300 | 12511046100 | 30450 | 30400 | 30450 | 30400 | 301 |
| 332 | 20241126 | 135200 | 12501888200 | 30450 | 30350 | 30450 | 30350 | 102 |
| 333 | 20241126 | 135100 | 12498786650 | 30450 | 30350 | 30450 | 30350 | 885 |
| 334 | 20241126 | 135000 | 12471869100 | 30350 | 30350 | 30400 | 30350 | 181 |
| 335 | 20241126 | 134900 | 12466374400 | 30400 | 30350 | 30400 | 30350 | 64 |
| 336 | 20241126 | 134800 | 12464431700 | 30400 | 30300 | 30400 | 30300 | 573 |
| 337 | 20241126 | 134700 | 12447024950 | 30300 | 30350 | 30350 | 30300 | 477 |
| 338 | 20241126 | 134600 | 12432548800 | 30350 | 30400 | 30400 | 30350 | 139 |
| 339 | 20241126 | 134500 | 12428329900 | 30400 | 30400 | 30400 | 30350 | 418 |
| 340 | 20241126 | 134400 | 12415640800 | 30400 | 30350 | 30400 | 30350 | 76 |
| 341 | 20241126 | 134300 | 12413333950 | 30350 | 30350 | 30400 | 30350 | 298 |
| 342 | 20241126 | 134200 | 12404282250 | 30350 | 30300 | 30400 | 30300 | 290 |
| 343 | 20241126 | 134100 | 12395476250 | 30350 | 30350 | 30350 | 30300 | 383 |
| 344 | 20241126 | 134000 | 12383862950 | 30350 | 30350 | 30400 | 30300 | 585 |
| 345 | 20241126 | 133900 | 12366109500 | 30350 | 30350 | 30400 | 30350 | 329 |
| 346 | 20241126 | 133800 | 12356121700 | 30350 | 30400 | 30400 | 30350 | 407 |
| 347 | 20241126 | 133700 | 12343769050 | 30350 | 30350 | 30400 | 30350 | 572 |
| 348 | 20241126 | 133600 | 12326408800 | 30350 | 30350 | 30400 | 30350 | 149 |
| 349 | 20241126 | 133500 | 12321884950 | 30350 | 30350 | 30400 | 30350 | 146 |
| 350 | 20241126 | 133400 | 12317452900 | 30350 | 30350 | 30350 | 30350 | 221 |
| 351 | 20241126 | 133300 | 12310745550 | 30350 | 30400 | 30400 | 30350 | 346 |
| 352 | 20241126 | 133200 | 12300241800 | 30400 | 30350 | 30400 | 30350 | 487 |
| 353 | 20241126 | 133100 | 12285461050 | 30350 | 30350 | 30350 | 30350 | 68 |
| 354 | 20241126 | 133000 | 12283397250 | 30400 | 30350 | 30400 | 30350 | 129 |
| 355 | 20241126 | 132900 | 12279478750 | 30350 | 30350 | 30400 | 30350 | 391 |
| 356 | 20241126 | 132800 | 12267611650 | 30350 | 30350 | 30400 | 30350 | 796 |
| 357 | 20241126 | 132700 | 12243452100 | 30350 | 30400 | 30450 | 30350 | 713 |
| 358 | 20241126 | 132600 | 12221776650 | 30450 | 30400 | 30450 | 30400 | 747 |
| 359 | 20241126 | 132500 | 12199067750 | 30450 | 30400 | 30450 | 30400 | 691 |
| 360 | 20241126 | 132400 | 12178044650 | 30400 | 30400 | 30450 | 30400 | 531 |
| 361 | 20241126 | 132300 | 12161899250 | 30400 | 30450 | 30450 | 30400 | 90 |
| 362 | 20241126 | 132200 | 12159161950 | 30450 | 30450 | 30500 | 30350 | 265 |
| 363 | 20241126 | 132100 | 12151091250 | 30450 | 30400 | 30450 | 30350 | 353 |
| 364 | 20241126 | 132000 | 12140363900 | 30400 | 30450 | 30450 | 30350 | 816 |
| 365 | 20241126 | 131900 | 12115557800 | 30400 | 30400 | 30450 | 30400 | 44 |
| 366 | 20241126 | 131800 | 12114220000 | 30400 | 30400 | 30450 | 30400 | 540 |
| 367 | 20241126 | 131700 | 12097784050 | 30400 | 30400 | 30400 | 30400 | 164 |
| 368 | 20241126 | 131600 | 12092798450 | 30400 | 30400 | 30400 | 30400 | 278 |
| 369 | 20241126 | 131500 | 12084347250 | 30400 | 30400 | 30550 | 30400 | 566 |
| 370 | 20241126 | 131400 | 12067097850 | 30400 | 30400 | 30450 | 30400 | 271 |
| 371 | 20241126 | 131300 | 12058857450 | 30400 | 30450 | 30450 | 30400 | 507 |
| 372 | 20241126 | 131200 | 12043432750 | 30500 | 30550 | 30550 | 30450 | 205 |
| 373 | 20241126 | 131100 | 12037172950 | 30500 | 30450 | 30500 | 30450 | 338 |
| 374 | 20241126 | 131000 | 12026870200 | 30450 | 30450 | 30450 | 30450 | 382 |
| 375 | 20241126 | 130900 | 12015238300 | 30450 | 30450 | 30500 | 30450 | 116 |
| 376 | 20241126 | 130800 | 12011703700 | 30450 | 30400 | 30500 | 30400 | 908 |
| 377 | 20241126 | 130700 | 11984055550 | 30400 | 30400 | 30450 | 30400 | 142 |
| 378 | 20241126 | 130600 | 11979735750 | 30400 | 30450 | 30500 | 30400 | 493 |
| 379 | 20241126 | 130500 | 11964737950 | 30500 | 30450 | 30500 | 30400 | 921 |
| 380 | 20241126 | 130400 | 11936690750 | 30450 | 30450 | 30500 | 30450 | 810 |
| 381 | 20241126 | 130300 | 11912021250 | 30450 | 30500 | 30550 | 30450 | 1168 |
| 382 | 20241126 | 130200 | 11876407250 | 30550 | 30500 | 30550 | 30500 | 223 |
| 383 | 20241126 | 130100 | 11869598050 | 30550 | 30500 | 30550 | 30500 | 384 |
| 384 | 20241126 | 130000 | 11857884850 | 30500 | 30550 | 30600 | 30500 | 608 |
| 385 | 20241126 | 125900 | 11839314800 | 30600 | 30550 | 30650 | 30550 | 712 |
| 386 | 20241126 | 125800 | 11817556200 | 30550 | 30600 | 30600 | 30550 | 791 |
| 387 | 20241126 | 125700 | 11793377500 | 30600 | 30550 | 30600 | 30500 | 318 |
| 388 | 20241126 | 125600 | 11783662300 | 30600 | 30500 | 30600 | 30450 | 234 |
| 389 | 20241126 | 125500 | 11776520000 | 30450 | 30550 | 30650 | 30450 | 1588 |
| 390 | 20241126 | 125400 | 11728022750 | 30650 | 30450 | 30650 | 30450 | 1077 |
| 391 | 20241126 | 125300 | 11695135150 | 30450 | 30400 | 30450 | 30400 | 722 |
| 392 | 20241126 | 125200 | 11673166450 | 30400 | 30450 | 30450 | 30400 | 575 |
| 393 | 20241126 | 125100 | 11655672850 | 30400 | 30400 | 30450 | 30400 | 610 |
| 394 | 20241126 | 125000 | 11637107050 | 30450 | 30400 | 30450 | 30400 | 778 |
| 395 | 20241126 | 124900 | 11613447800 | 30400 | 30450 | 30450 | 30400 | 332 |
| 396 | 20241126 | 124800 | 11603352400 | 30450 | 30400 | 30450 | 30400 | 260 |
| 397 | 20241126 | 124700 | 11595445650 | 30400 | 30450 | 30500 | 30400 | 2150 |
| 398 | 20241126 | 124600 | 11529996800 | 30450 | 30550 | 30600 | 30450 | 2227 |
| 399 | 20241126 | 124500 | 11462062450 | 30500 | 30550 | 30600 | 30500 | 1840 |
| 400 | 20241126 | 124400 | 11405844300 | 30550 | 30600 | 30650 | 30550 | 400 |
| 401 | 20241126 | 124300 | 11393599900 | 30600 | 30600 | 30650 | 30600 | 646 |
| 402 | 20241126 | 124200 | 11373830000 | 30600 | 30600 | 30700 | 30600 | 340 |
| 403 | 20241126 | 124100 | 11363411150 | 30600 | 30650 | 30700 | 30550 | 563 |
| 404 | 20241126 | 124000 | 11346170300 | 30600 | 30600 | 30650 | 30600 | 254 |
| 405 | 20241126 | 123900 | 11338397550 | 30600 | 30600 | 30650 | 30600 | 730 |
| 406 | 20241126 | 123800 | 11316054950 | 30600 | 30550 | 30600 | 30550 | 211 |
| 407 | 20241126 | 123700 | 11309608300 | 30550 | 30600 | 30650 | 30550 | 1439 |
| 408 | 20241126 | 123600 | 11265603050 | 30600 | 30600 | 30650 | 30600 | 522 |
| 409 | 20241126 | 123500 | 11249628100 | 30600 | 30650 | 30700 | 30600 | 3441 |
| 410 | 20241126 | 123400 | 11144211600 | 30650 | 30700 | 30750 | 30650 | 652 |
| 411 | 20241126 | 123300 | 11124201450 | 30700 | 30700 | 30750 | 30700 | 595 |
| 412 | 20241126 | 123200 | 11105931950 | 30750 | 30750 | 30800 | 30700 | 1664 |
| 413 | 20241126 | 123100 | 11054781700 | 30750 | 30750 | 30800 | 30700 | 623 |
| 414 | 20241126 | 123000 | 11035622050 | 30750 | 30750 | 30750 | 30700 | 1210 |
| 415 | 20241126 | 122900 | 10998426550 | 30750 | 30700 | 30750 | 30700 | 953 |
| 416 | 20241126 | 122800 | 10969136550 | 30750 | 30750 | 30750 | 30700 | 454 |
| 417 | 20241126 | 122700 | 10955176950 | 30700 | 30700 | 30750 | 30700 | 841 |
| 418 | 20241126 | 122600 | 10929350250 | 30700 | 30700 | 30750 | 30700 | 776 |
| 419 | 20241126 | 122500 | 10905503550 | 30700 | 30750 | 30750 | 30700 | 338 |
| 420 | 20241126 | 122400 | 10895112350 | 30650 | 30700 | 30750 | 30650 | 3569 |
| 421 | 20241126 | 122300 | 10785502250 | 30700 | 30700 | 30750 | 30650 | 3666 |
| 422 | 20241126 | 122200 | 10672930050 | 30700 | 30650 | 30700 | 30600 | 2585 |
| 423 | 20241126 | 122100 | 10593659750 | 30650 | 30600 | 30650 | 30600 | 398 |
| 424 | 20241126 | 122000 | 10581469100 | 30600 | 30650 | 30650 | 30600 | 779 |
| 425 | 20241126 | 121900 | 10557624450 | 30650 | 30650 | 30700 | 30600 | 2391 |
| 426 | 20241126 | 121800 | 10484353300 | 30650 | 30600 | 30650 | 30600 | 3246 |
| 427 | 20241126 | 121700 | 10384908200 | 30600 | 30600 | 30600 | 30550 | 2868 |
| 428 | 20241126 | 121600 | 10297150350 | 30600 | 30550 | 30600 | 30550 | 3355 |
| 429 | 20241126 | 121500 | 10194515050 | 30550 | 30450 | 30550 | 30450 | 11910 |
| 430 | 20241126 | 121400 | 9831128100 | 30500 | 30450 | 30500 | 30450 | 321 |
| 431 | 20241126 | 121300 | 9821339900 | 30450 | 30450 | 30500 | 30450 | 97 |
| 432 | 20241126 | 121200 | 9818384800 | 30450 | 30450 | 30500 | 30450 | 383 |
| 433 | 20241126 | 121100 | 9806717250 | 30450 | 30400 | 30500 | 30350 | 5559 |
| 434 | 20241126 | 121000 | 9637545000 | 30400 | 30350 | 30400 | 30350 | 192 |
| 435 | 20241126 | 120900 | 9631715800 | 30350 | 30350 | 30400 | 30350 | 412 |
| 436 | 20241126 | 120800 | 9619193250 | 30350 | 30400 | 30400 | 30350 | 123 |
| 437 | 20241126 | 120700 | 9615459850 | 30350 | 30350 | 30400 | 30350 | 107 |
| 438 | 20241126 | 120600 | 9612210050 | 30350 | 30350 | 30400 | 30350 | 106 |
| 439 | 20241126 | 120500 | 9608990700 | 30400 | 30400 | 30400 | 30350 | 197 |
| 440 | 20241126 | 120400 | 9603009850 | 30350 | 30400 | 30400 | 30350 | 136 |
| 441 | 20241126 | 120300 | 9598878550 | 30350 | 30350 | 30400 | 30350 | 854 |
| 442 | 20241126 | 120200 | 9572928800 | 30400 | 30400 | 30400 | 30350 | 171 |
| 443 | 20241126 | 120100 | 9567735000 | 30350 | 30350 | 30400 | 30350 | 273 |
| 444 | 20241126 | 120000 | 9559446950 | 30350 | 30400 | 30450 | 30350 | 428 |
| 445 | 20241126 | 115900 | 9546437950 | 30400 | 30400 | 30400 | 30350 | 236 |
| 446 | 20241126 | 115800 | 9539264250 | 30400 | 30350 | 30450 | 30350 | 1888 |
| 447 | 20241126 | 115700 | 9481872750 | 30350 | 30300 | 30400 | 30300 | 330 |
| 448 | 20241126 | 115600 | 9471851750 | 30300 | 30350 | 30400 | 30300 | 191 |
| 449 | 20241126 | 115500 | 9466054350 | 30350 | 30300 | 30400 | 30300 | 188 |
| 450 | 20241126 | 115400 | 9460349050 | 30300 | 30300 | 30400 | 30300 | 824 |
| 451 | 20241126 | 115300 | 9435344250 | 30250 | 30250 | 30350 | 30250 | 478 |
| 452 | 20241126 | 115200 | 9420845650 | 30300 | 30300 | 30300 | 30250 | 45 |
| 453 | 20241126 | 115100 | 9419483500 | 30300 | 30300 | 30350 | 30250 | 255 |
| 454 | 20241126 | 115000 | 9411756400 | 30300 | 30300 | 30350 | 30300 | 131 |
| 455 | 20241126 | 114900 | 9407786700 | 30350 | 30300 | 30350 | 30300 | 130 |
| 456 | 20241126 | 114800 | 9403843800 | 30350 | 30250 | 30350 | 30250 | 100 |
| 457 | 20241126 | 114700 | 9400814850 | 30250 | 30300 | 30350 | 30250 | 260 |
| 458 | 20241126 | 114600 | 9392938900 | 30250 | 30250 | 30300 | 30250 | 79 |
| 459 | 20241126 | 114500 | 9390547400 | 30300 | 30300 | 30350 | 30250 | 316 |
| 460 | 20241126 | 114400 | 9380980350 | 30300 | 30300 | 30350 | 30250 | 900 |
| 461 | 20241126 | 114300 | 9353712650 | 30300 | 30350 | 30400 | 30300 | 2798 |
| 462 | 20241126 | 114200 | 9268817150 | 30350 | 30350 | 30400 | 30350 | 148 |
| 463 | 20241126 | 114100 | 9264323100 | 30350 | 30350 | 30350 | 30350 | 1268 |
| 464 | 20241126 | 114000 | 9225839300 | 30350 | 30350 | 30400 | 30350 | 61 |
| 465 | 20241126 | 113900 | 9223987550 | 30350 | 30400 | 30400 | 30350 | 1304 |
| 466 | 20241126 | 113800 | 9184351100 | 30400 | 30400 | 30450 | 30400 | 731 |
| 467 | 20241126 | 113700 | 9162115950 | 30400 | 30400 | 30400 | 30400 | 157 |
| 468 | 20241126 | 113600 | 9157343150 | 30350 | 30400 | 30450 | 30350 | 406 |
| 469 | 20241126 | 113500 | 9145000400 | 30400 | 30350 | 30450 | 30350 | 582 |
| 470 | 20241126 | 113400 | 9127305150 | 30350 | 30350 | 30350 | 30350 | 162 |
| 471 | 20241126 | 113300 | 9122388450 | 30400 | 30400 | 30450 | 30400 | 1218 |
| 472 | 20241126 | 113200 | 9085358200 | 30400 | 30450 | 30450 | 30400 | 687 |
| 473 | 20241126 | 113100 | 9064460850 | 30400 | 30400 | 30450 | 30350 | 415 |
| 474 | 20241126 | 113000 | 9051854650 | 30350 | 30400 | 30450 | 30350 | 582 |
| 475 | 20241126 | 112900 | 9034157950 | 30400 | 30400 | 30450 | 30400 | 974 |
| 476 | 20241126 | 112800 | 9004529750 | 30400 | 30400 | 30450 | 30400 | 516 |
| 477 | 20241126 | 112700 | 8988831700 | 30400 | 30450 | 30450 | 30350 | 624 |
| 478 | 20241126 | 112600 | 8969850700 | 30400 | 30400 | 30450 | 30400 | 185 |
| 479 | 20241126 | 112500 | 8964226000 | 30450 | 30400 | 30450 | 30400 | 275 |
| 480 | 20241126 | 112400 | 8955860000 | 30400 | 30400 | 30500 | 30400 | 2813 |
| 481 | 20241126 | 112300 | 8870202450 | 30500 | 30250 | 30500 | 30150 | 15230 |
| 482 | 20241126 | 112200 | 8407409850 | 30150 | 30200 | 30250 | 30150 | 467 |
| 483 | 20241126 | 112100 | 8393306450 | 30250 | 30250 | 30250 | 30200 | 320 |
| 484 | 20241126 | 112000 | 8383637500 | 30250 | 30250 | 30250 | 30200 | 1182 |
| 485 | 20241126 | 111900 | 8347935350 | 30250 | 30200 | 30250 | 30200 | 37 |
| 486 | 20241126 | 111800 | 8346817250 | 30250 | 30200 | 30250 | 30200 | 468 |
| 487 | 20241126 | 111700 | 8332675550 | 30250 | 30250 | 30250 | 30200 | 2050 |
| 488 | 20241126 | 111600 | 8270748650 | 30250 | 30250 | 30250 | 30150 | 647 |
| 489 | 20241126 | 111500 | 8251210000 | 30200 | 30250 | 30250 | 30200 | 283 |
| 490 | 20241126 | 111400 | 8242654750 | 30250 | 30200 | 30250 | 30200 | 1332 |
| 491 | 20241126 | 111300 | 8202418850 | 30200 | 30200 | 30250 | 30200 | 1502 |
| 492 | 20241126 | 111200 | 8156990800 | 30200 | 30300 | 30300 | 30200 | 1066 |
| 493 | 20241126 | 111100 | 8124743250 | 30300 | 30250 | 30300 | 30250 | 167 |
| 494 | 20241126 | 111000 | 8119685700 | 30250 | 30250 | 30300 | 30250 | 149 |
| 495 | 20241126 | 110900 | 8115177850 | 30300 | 30300 | 30350 | 30250 | 711 |
| 496 | 20241126 | 110800 | 8093636350 | 30300 | 30300 | 30350 | 30250 | 306 |
| 497 | 20241126 | 110700 | 8084355450 | 30300 | 30350 | 30350 | 30250 | 1721 |
| 498 | 20241126 | 110600 | 8032205300 | 30300 | 30250 | 30350 | 30250 | 1315 |
| 499 | 20241126 | 110500 | 7992362400 | 30300 | 30300 | 30300 | 30250 | 257 |
| 500 | 20241126 | 110400 | 7984581950 | 30300 | 30200 | 30300 | 30200 | 98 |
| 501 | 20241126 | 110300 | 7981617000 | 30250 | 30250 | 30300 | 30200 | 7807 |
| 502 | 20241126 | 110200 | 7745420100 | 30300 | 30250 | 30300 | 30250 | 208 |
| 503 | 20241126 | 110100 | 7739125500 | 30250 | 30300 | 30300 | 30250 | 685 |
| 504 | 20241126 | 110000 | 7718390850 | 30300 | 30300 | 30300 | 30250 | 540 |
| 505 | 20241126 | 105900 | 7702038300 | 30300 | 30250 | 30300 | 30250 | 563 |
| 506 | 20241126 | 105800 | 7685002750 | 30300 | 30300 | 30350 | 30250 | 501 |
| 507 | 20241126 | 105700 | 7669822250 | 30300 | 30300 | 30350 | 30300 | 71 |
| 508 | 20241126 | 105600 | 7667669000 | 30300 | 30300 | 30350 | 30300 | 312 |
| 509 | 20241126 | 105500 | 7658212900 | 30300 | 30300 | 30350 | 30300 | 125 |
| 510 | 20241126 | 105400 | 7654425100 | 30300 | 30300 | 30350 | 30300 | 144 |
| 511 | 20241126 | 105300 | 7650059950 | 30300 | 30300 | 30300 | 30300 | 339 |
| 512 | 20241126 | 105200 | 7639788250 | 30300 | 30300 | 30300 | 30300 | 165 |
| 513 | 20241126 | 105100 | 7634788750 | 30300 | 30300 | 30350 | 30300 | 790 |
| 514 | 20241126 | 105000 | 7610842200 | 30300 | 30300 | 30350 | 30300 | 977 |
| 515 | 20241126 | 104900 | 7581234350 | 30300 | 30300 | 30350 | 30300 | 263 |
| 516 | 20241126 | 104800 | 7573263900 | 30300 | 30350 | 30350 | 30300 | 336 |
| 517 | 20241126 | 104700 | 7563076300 | 30350 | 30300 | 30350 | 30300 | 318 |
| 518 | 20241126 | 104600 | 7553435550 | 30300 | 30350 | 30350 | 30300 | 426 |
| 519 | 20241126 | 104500 | 7540509150 | 30300 | 30300 | 30350 | 30300 | 359 |
| 520 | 20241126 | 104400 | 7529629300 | 30300 | 30300 | 30350 | 30300 | 393 |
| 521 | 20241126 | 104300 | 7517712450 | 30300 | 30350 | 30350 | 30300 | 245 |
| 522 | 20241126 | 104200 | 7510282500 | 30350 | 30300 | 30350 | 30300 | 430 |
| 523 | 20241126 | 104100 | 7497249650 | 30300 | 30300 | 30350 | 30250 | 3687 |
| 524 | 20241126 | 104000 | 7385545700 | 30300 | 30400 | 30400 | 30300 | 1703 |
| 525 | 20241126 | 103900 | 7333859150 | 30400 | 30400 | 30400 | 30350 | 1130 |
| 526 | 20241126 | 103800 | 7299508850 | 30350 | 30350 | 30400 | 30350 | 784 |
| 527 | 20241126 | 103700 | 7275686750 | 30400 | 30350 | 30400 | 30350 | 2010 |
| 528 | 20241126 | 103600 | 7214583650 | 30400 | 30400 | 30400 | 30350 | 2914 |
| 529 | 20241126 | 103500 | 7126006450 | 30350 | 30400 | 30400 | 30350 | 304 |
| 530 | 20241126 | 103400 | 7116776650 | 30350 | 30350 | 30350 | 30350 | 955 |
| 531 | 20241126 | 103300 | 7087792400 | 30350 | 30350 | 30400 | 30300 | 2310 |
| 532 | 20241126 | 103200 | 7017666550 | 30350 | 30300 | 30350 | 30300 | 289 |
| 533 | 20241126 | 103100 | 7008902500 | 30350 | 30350 | 30350 | 30300 | 535 |
| 534 | 20241126 | 103000 | 6992669350 | 30350 | 30250 | 30400 | 30250 | 435 |
| 535 | 20241126 | 102900 | 6979466300 | 30350 | 30250 | 30350 | 30250 | 911 |
| 536 | 20241126 | 102800 | 6951858100 | 30250 | 30300 | 30400 | 30250 | 503 |
| 537 | 20241126 | 102700 | 6936609350 | 30350 | 30350 | 30400 | 30200 | 1739 |
| 538 | 20241126 | 102600 | 6883818700 | 30350 | 30200 | 30350 | 30150 | 20607 |
| 539 | 20241126 | 102500 | 6259669950 | 30150 | 30150 | 30200 | 30150 | 113 |
| 540 | 20241126 | 102400 | 6256259450 | 30200 | 30200 | 30200 | 30150 | 984 |
| 541 | 20241126 | 102300 | 6226545750 | 30250 | 30200 | 30250 | 30200 | 252 |
| 542 | 20241126 | 102200 | 6218932050 | 30200 | 30200 | 30250 | 30200 | 410 |
| 543 | 20241126 | 102100 | 6206533050 | 30250 | 30200 | 30250 | 30200 | 717 |
| 544 | 20241126 | 102000 | 6184850950 | 30200 | 30200 | 30250 | 30150 | 287 |
| 545 | 20241126 | 101900 | 6176186000 | 30200 | 30200 | 30250 | 30200 | 499 |
| 546 | 20241126 | 101800 | 6161113000 | 30250 | 30250 | 30250 | 30200 | 592 |
| 547 | 20241126 | 101700 | 6143206300 | 30250 | 30200 | 30250 | 30200 | 470 |
| 548 | 20241126 | 101600 | 6129006800 | 30200 | 30100 | 30250 | 30100 | 1268 |
| 549 | 20241126 | 101500 | 6090714950 | 30100 | 30150 | 30200 | 30100 | 736 |
| 550 | 20241126 | 101400 | 6068519850 | 30200 | 30150 | 30200 | 30150 | 382 |
| 551 | 20241126 | 101300 | 6056991000 | 30200 | 30200 | 30200 | 30150 | 260 |
| 552 | 20241126 | 101200 | 6049147300 | 30250 | 30250 | 30250 | 30150 | 1069 |
| 553 | 20241126 | 101100 | 6016857300 | 30200 | 30200 | 30250 | 30150 | 209 |
| 554 | 20241126 | 101000 | 6010542700 | 30250 | 30200 | 30250 | 30150 | 966 |
| 555 | 20241126 | 100900 | 5981368500 | 30200 | 30200 | 30200 | 30150 | 497 |
| 556 | 20241126 | 100800 | 5966372450 | 30150 | 30250 | 30250 | 30150 | 445 |
| 557 | 20241126 | 100700 | 5952934450 | 30150 | 30150 | 30250 | 30150 | 1101 |
| 558 | 20241126 | 100600 | 5919686850 | 30150 | 30150 | 30200 | 30150 | 702 |
| 559 | 20241126 | 100500 | 5898515800 | 30150 | 30050 | 30200 | 30050 | 587 |
| 560 | 20241126 | 100400 | 5880817950 | 30050 | 30050 | 30100 | 30000 | 766 |
| 561 | 20241126 | 100300 | 5857798750 | 30050 | 30000 | 30100 | 30000 | 414 |
| 562 | 20241126 | 100200 | 5845355100 | 30050 | 29950 | 30050 | 29950 | 439 |
| 563 | 20241126 | 100100 | 5832183300 | 29950 | 29950 | 30000 | 29950 | 187 |
| 564 | 20241126 | 100000 | 5826582350 | 29950 | 29950 | 30000 | 29950 | 479 |
| 565 | 20241126 | 095900 | 5812215150 | 29950 | 30000 | 30000 | 29950 | 589 |
| 566 | 20241126 | 095800 | 5794573450 | 29950 | 29950 | 30000 | 29950 | 767 |
| 567 | 20241126 | 095700 | 5771594850 | 30000 | 30000 | 30000 | 29950 | 187 |
| 568 | 20241126 | 095600 | 5765986650 | 29950 | 30000 | 30000 | 29950 | 163 |
| 569 | 20241126 | 095500 | 5761100550 | 30000 | 29950 | 30000 | 29950 | 309 |
| 570 | 20241126 | 095400 | 5751840400 | 29950 | 29950 | 29950 | 29900 | 831 |
| 571 | 20241126 | 095300 | 5726953800 | 29950 | 29900 | 29950 | 29900 | 316 |
| 572 | 20241126 | 095200 | 5717504000 | 29950 | 29950 | 29950 | 29900 | 462 |
| 573 | 20241126 | 095100 | 5703668950 | 29950 | 29950 | 30000 | 29950 | 762 |
| 574 | 20241126 | 095000 | 5680836450 | 29950 | 29950 | 30000 | 29950 | 723 |
| 575 | 20241126 | 094900 | 5659181800 | 30000 | 30050 | 30050 | 30000 | 4942 |
| 576 | 20241126 | 094800 | 5510908200 | 30050 | 30000 | 30050 | 30000 | 1183 |
| 577 | 20241126 | 094700 | 5475397850 | 30000 | 30000 | 30100 | 30000 | 1740 |
| 578 | 20241126 | 094600 | 5423114950 | 30000 | 30000 | 30050 | 30000 | 297 |
| 579 | 20241126 | 094500 | 5414194200 | 30050 | 30100 | 30150 | 30000 | 2315 |
| 580 | 20241126 | 094400 | 5344588000 | 30200 | 30100 | 30250 | 30100 | 1284 |
| 581 | 20241126 | 094300 | 5305810600 | 30100 | 30050 | 30150 | 30050 | 1232 |
| 582 | 20241126 | 094200 | 5268727000 | 30100 | 30050 | 30100 | 30050 | 726 |
| 583 | 20241126 | 094100 | 5246889050 | 30100 | 30100 | 30150 | 30050 | 2251 |
| 584 | 20241126 | 094000 | 5179163050 | 30100 | 30150 | 30200 | 30100 | 946 |
| 585 | 20241126 | 093900 | 5150663250 | 30150 | 30100 | 30150 | 30100 | 1442 |
| 586 | 20241126 | 093800 | 5107227850 | 30100 | 30300 | 30300 | 30050 | 6812 |
| 587 | 20241126 | 093700 | 4901729500 | 30300 | 30300 | 30350 | 30250 | 650 |
| 588 | 20241126 | 093600 | 4882026800 | 30300 | 30250 | 30350 | 30250 | 528 |
| 589 | 20241126 | 093500 | 4866031250 | 30250 | 30300 | 30300 | 30250 | 652 |
| 590 | 20241126 | 093400 | 4846289600 | 30300 | 30300 | 30300 | 30250 | 770 |
| 591 | 20241126 | 093300 | 4822966700 | 30300 | 30350 | 30400 | 30250 | 1890 |
| 592 | 20241126 | 093200 | 4765630850 | 30400 | 30400 | 30400 | 30350 | 684 |
| 593 | 20241126 | 093100 | 4744845950 | 30400 | 30250 | 30400 | 30250 | 2533 |
| 594 | 20241126 | 093000 | 4668055100 | 30250 | 30200 | 30250 | 30150 | 949 |
| 595 | 20241126 | 092900 | 4639387300 | 30250 | 30200 | 30250 | 30150 | 904 |
| 596 | 20241126 | 092800 | 4612084850 | 30200 | 30200 | 30200 | 30150 | 1853 |
| 597 | 20241126 | 092700 | 4556155350 | 30200 | 30150 | 30200 | 30150 | 1005 |
| 598 | 20241126 | 092600 | 4525847300 | 30150 | 30400 | 30400 | 30150 | 4851 |
| 599 | 20241126 | 092500 | 4378921750 | 30350 | 30400 | 30500 | 30350 | 5374 |
| 600 | 20241126 | 092400 | 4215348750 | 30400 | 30400 | 30400 | 30350 | 2859 |
| 601 | 20241126 | 092300 | 4128473650 | 30350 | 30300 | 30400 | 30300 | 3664 |
| 602 | 20241126 | 092200 | 4017270450 | 30350 | 30200 | 30350 | 30200 | 8124 |
| 603 | 20241126 | 092100 | 3771317200 | 30150 | 30150 | 30200 | 30100 | 3352 |
| 604 | 20241126 | 092000 | 3670291800 | 30150 | 30200 | 30250 | 30100 | 4032 |
| 605 | 20241126 | 091900 | 3548549900 | 30250 | 30250 | 30250 | 30200 | 1392 |
| 606 | 20241126 | 091800 | 3506443000 | 30200 | 30250 | 30300 | 30200 | 1205 |
| 607 | 20241126 | 091700 | 3469982700 | 30250 | 30150 | 30300 | 30100 | 7069 |
| 608 | 20241126 | 091600 | 3256327500 | 30100 | 30050 | 30150 | 30050 | 4918 |
| 609 | 20241126 | 091500 | 3108192100 | 30050 | 30250 | 30250 | 30050 | 7472 |
| 610 | 20241126 | 091400 | 2882947500 | 30250 | 30250 | 30250 | 30150 | 5111 |
| 611 | 20241126 | 091300 | 2728570200 | 30200 | 30150 | 30250 | 30100 | 10938 |
| 612 | 20241126 | 091200 | 2398535650 | 30150 | 30100 | 30150 | 30050 | 5913 |
| 613 | 20241126 | 091100 | 2220316550 | 30100 | 29950 | 30100 | 29950 | 6681 |
| 614 | 20241126 | 091000 | 2019714750 | 29950 | 29500 | 29950 | 29500 | 3633 |
| 615 | 20241126 | 090900 | 1911263550 | 29500 | 29600 | 29650 | 29450 | 347 |
| 616 | 20241126 | 090800 | 1900996500 | 29600 | 29450 | 29600 | 29400 | 1811 |
| 617 | 20241126 | 090700 | 1847596950 | 29450 | 29450 | 29500 | 29350 | 2256 |
| 618 | 20241126 | 090600 | 1781245750 | 29400 | 29400 | 29550 | 29350 | 7718 |
| 619 | 20241126 | 090500 | 1553906350 | 29450 | 29450 | 29550 | 29400 | 2743 |
| 620 | 20241126 | 090400 | 1473179650 | 29450 | 29500 | 29650 | 29450 | 5547 |
| 621 | 20241126 | 090300 | 1309606900 | 29500 | 29550 | 29650 | 29450 | 5290 |
| 622 | 20241126 | 090200 | 1153169200 | 29550 | 29600 | 29650 | 29500 | 2865 |
| 623 | 20241126 | 090100 | 1068484050 | 29600 | 29600 | 29700 | 29550 | 3075 |
| 624 | 20241126 | 090000 | 977380100 | 29650 | 29700 | 29850 | 29450 | 32965 |