32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 190500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 3 | 20241128 | 190400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20241128 | 190300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20241128 | 190200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20241128 | 190100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20241128 | 190000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20241128 | 185900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20241128 | 185800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20241128 | 185700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20241128 | 185600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20241128 | 185500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20241128 | 185400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20241128 | 185300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20241128 | 185200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20241128 | 185100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20241128 | 185000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20241128 | 184900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20241128 | 184800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20241128 | 184700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20241128 | 184600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20241128 | 184500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20241128 | 184400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20241128 | 184300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20241128 | 184200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20241128 | 184100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20241128 | 184000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20241128 | 183900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20241128 | 183800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20241128 | 183700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20241128 | 183600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20241128 | 183500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 33 | 20241128 | 183400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20241128 | 183300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20241128 | 183200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20241128 | 183100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20241128 | 183000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20241128 | 182900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20241128 | 182800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20241128 | 182700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20241128 | 182600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20241128 | 182500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20241128 | 182400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20241128 | 182300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20241128 | 182200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20241128 | 182100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20241128 | 182000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20241128 | 181900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20241128 | 181800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20241128 | 181700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20241128 | 181600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20241128 | 181500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20241128 | 181400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20241128 | 181300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20241128 | 181200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20241128 | 181100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20241128 | 181000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20241128 | 180900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20241128 | 180800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20241128 | 180700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20241128 | 180600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20241128 | 180500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 63 | 20241128 | 180400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20241128 | 180300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20241128 | 180200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20241128 | 180100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20241128 | 180000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20241128 | 175900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20241128 | 175800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20241128 | 175700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20241128 | 175600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20241128 | 175500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20241128 | 175400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20241128 | 175300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20241128 | 175200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20241128 | 175100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20241128 | 175000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20241128 | 174900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20241128 | 174800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20241128 | 174700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20241128 | 174600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20241128 | 174500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20241128 | 174400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20241128 | 174300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20241128 | 174200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20241128 | 174100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20241128 | 174000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20241128 | 173900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20241128 | 173800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20241128 | 173700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20241128 | 173600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20241128 | 173500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 93 | 20241128 | 173400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20241128 | 173300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20241128 | 173200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20241128 | 173100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20241128 | 173000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20241128 | 172900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20241128 | 172800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20241128 | 172700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20241128 | 172600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20241128 | 172500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20241128 | 172400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20241128 | 172300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20241128 | 172200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20241128 | 172100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20241128 | 172000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20241128 | 171900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20241128 | 171800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20241128 | 171700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20241128 | 171600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20241128 | 171500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20241128 | 171400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20241128 | 171300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20241128 | 171200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20241128 | 171100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20241128 | 171000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20241128 | 170900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20241128 | 170800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20241128 | 170700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20241128 | 170600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20241128 | 170500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 123 | 20241128 | 170400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20241128 | 170300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20241128 | 170200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20241128 | 170100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20241128 | 170000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20241128 | 165900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20241128 | 165800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20241128 | 165700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20241128 | 165600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20241128 | 165500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20241128 | 165400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20241128 | 165300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20241128 | 165200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20241128 | 165100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20241128 | 165000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20241128 | 164900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20241128 | 164800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20241128 | 164700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20241128 | 164600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20241128 | 164500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20241128 | 164400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20241128 | 164300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20241128 | 164200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20241128 | 164100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20241128 | 164000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20241128 | 163900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20241128 | 163800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20241128 | 163700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20241128 | 163600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20241128 | 163500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 153 | 20241128 | 163400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20241128 | 163300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20241128 | 163200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20241128 | 163100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20241128 | 163000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20241128 | 162900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20241128 | 162800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20241128 | 162700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20241128 | 162600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20241128 | 162500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20241128 | 162400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20241128 | 162300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20241128 | 162200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20241128 | 162100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20241128 | 162000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20241128 | 161900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20241128 | 161800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20241128 | 161700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20241128 | 161600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20241128 | 161500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20241128 | 161400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20241128 | 161300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20241128 | 161200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20241128 | 161100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20241128 | 161000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20241128 | 160900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20241128 | 160800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20241128 | 160700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20241128 | 160600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20241128 | 160500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 183 | 20241128 | 160400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20241128 | 160300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20241128 | 160200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20241128 | 160100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20241128 | 160000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20241128 | 155900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20241128 | 155800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20241128 | 155700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20241128 | 155600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20241128 | 155500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20241128 | 155400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20241128 | 155300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20241128 | 155200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20241128 | 155100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20241128 | 155000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20241128 | 154900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20241128 | 154800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20241128 | 154700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20241128 | 154600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20241128 | 154500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20241128 | 154400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20241128 | 154300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20241128 | 154200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20241128 | 154100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20241128 | 154000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20241128 | 153900 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20241128 | 153800 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20241128 | 153700 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20241128 | 153600 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20241128 | 153500 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 213 | 20241128 | 153400 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20241128 | 153300 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20241128 | 153200 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20241128 | 153100 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20241128 | 153000 | 6971087150 | 30200 | 30200 | 30200 | 30200 | 2566 |
| 218 | 20241128 | 152900 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20241128 | 152800 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20241128 | 152700 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20241128 | 152600 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20241128 | 152500 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20241128 | 152400 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20241128 | 152300 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20241128 | 152200 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20241128 | 152100 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20241128 | 152000 | 6893593950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20241128 | 151900 | 6893593950 | 30200 | 30150 | 30300 | 30150 | 3411 |
| 229 | 20241128 | 151800 | 6790294800 | 30200 | 30150 | 30250 | 30150 | 3865 |
| 230 | 20241128 | 151700 | 6673529950 | 30200 | 30150 | 30200 | 30100 | 1120 |
| 231 | 20241128 | 151600 | 6639762400 | 30150 | 30150 | 30200 | 30100 | 490 |
| 232 | 20241128 | 151500 | 6624998900 | 30100 | 30150 | 30150 | 30100 | 509 |
| 233 | 20241128 | 151400 | 6609663700 | 30200 | 30100 | 30200 | 30100 | 149 |
| 234 | 20241128 | 151300 | 6605175700 | 30100 | 30100 | 30200 | 30100 | 733 |
| 235 | 20241128 | 151200 | 6583081650 | 30150 | 30100 | 30150 | 30100 | 277 |
| 236 | 20241128 | 151100 | 6574742300 | 30100 | 30150 | 30150 | 30100 | 229 |
| 237 | 20241128 | 151000 | 6567838700 | 30200 | 30150 | 30200 | 30100 | 155 |
| 238 | 20241128 | 150900 | 6563168600 | 30150 | 30150 | 30200 | 30150 | 599 |
| 239 | 20241128 | 150800 | 6545106000 | 30150 | 30150 | 30200 | 30150 | 386 |
| 240 | 20241128 | 150700 | 6533466950 | 30150 | 30200 | 30250 | 30150 | 589 |
| 241 | 20241128 | 150600 | 6515682150 | 30200 | 30150 | 30200 | 30150 | 66 |
| 242 | 20241128 | 150500 | 6513689000 | 30200 | 30200 | 30200 | 30150 | 426 |
| 243 | 20241128 | 150400 | 6500831500 | 30200 | 30200 | 30200 | 30150 | 298 |
| 244 | 20241128 | 150300 | 6491834250 | 30150 | 30200 | 30200 | 30150 | 620 |
| 245 | 20241128 | 150200 | 6473127100 | 30200 | 30200 | 30200 | 30150 | 1002 |
| 246 | 20241128 | 150100 | 6442881200 | 30250 | 30250 | 30250 | 30150 | 303 |
| 247 | 20241128 | 150000 | 6433734200 | 30250 | 30200 | 30250 | 30150 | 1371 |
| 248 | 20241128 | 145900 | 6392373850 | 30150 | 30250 | 30250 | 30150 | 673 |
| 249 | 20241128 | 145800 | 6372048200 | 30200 | 30200 | 30250 | 30200 | 453 |
| 250 | 20241128 | 145700 | 6358356350 | 30200 | 30200 | 30250 | 30200 | 195 |
| 251 | 20241128 | 145600 | 6352459200 | 30200 | 30200 | 30250 | 30150 | 349 |
| 252 | 20241128 | 145500 | 6341910700 | 30250 | 30200 | 30250 | 30200 | 717 |
| 253 | 20241128 | 145400 | 6320247600 | 30150 | 30150 | 30200 | 30150 | 342 |
| 254 | 20241128 | 145300 | 6309928150 | 30150 | 30200 | 30200 | 30150 | 58 |
| 255 | 20241128 | 145200 | 6308177150 | 30200 | 30150 | 30200 | 30150 | 595 |
| 256 | 20241128 | 145100 | 6290226500 | 30200 | 30200 | 30200 | 30150 | 158 |
| 257 | 20241128 | 145000 | 6285455650 | 30150 | 30150 | 30200 | 30150 | 387 |
| 258 | 20241128 | 144900 | 6273777050 | 30200 | 30150 | 30250 | 30150 | 275 |
| 259 | 20241128 | 144800 | 6265473250 | 30200 | 30150 | 30200 | 30150 | 586 |
| 260 | 20241128 | 144700 | 6247776600 | 30150 | 30200 | 30200 | 30150 | 334 |
| 261 | 20241128 | 144600 | 6237697350 | 30200 | 30200 | 30250 | 30150 | 293 |
| 262 | 20241128 | 144500 | 6228848550 | 30200 | 30250 | 30250 | 30150 | 270 |
| 263 | 20241128 | 144400 | 6220683250 | 30200 | 30250 | 30250 | 30200 | 231 |
| 264 | 20241128 | 144300 | 6213697100 | 30250 | 30150 | 30250 | 30150 | 488 |
| 265 | 20241128 | 144200 | 6198950650 | 30200 | 30250 | 30250 | 30150 | 197 |
| 266 | 20241128 | 144100 | 6192993600 | 30250 | 30200 | 30250 | 30200 | 121 |
| 267 | 20241128 | 144000 | 6189334150 | 30200 | 30250 | 30250 | 30150 | 334 |
| 268 | 20241128 | 143900 | 6179240050 | 30250 | 30200 | 30250 | 30150 | 211 |
| 269 | 20241128 | 143800 | 6172863550 | 30250 | 30150 | 30250 | 30150 | 67 |
| 270 | 20241128 | 143700 | 6170840900 | 30200 | 30150 | 30200 | 30150 | 269 |
| 271 | 20241128 | 143600 | 6162718400 | 30150 | 30200 | 30200 | 30150 | 360 |
| 272 | 20241128 | 143500 | 6151857300 | 30150 | 30200 | 30250 | 30150 | 436 |
| 273 | 20241128 | 143400 | 6138683200 | 30250 | 30200 | 30250 | 30200 | 286 |
| 274 | 20241128 | 143300 | 6130033850 | 30250 | 30200 | 30250 | 30150 | 403 |
| 275 | 20241128 | 143200 | 6117868950 | 30200 | 30200 | 30200 | 30150 | 102 |
| 276 | 20241128 | 143100 | 6114789400 | 30200 | 30250 | 30250 | 30150 | 642 |
| 277 | 20241128 | 143000 | 6095390950 | 30250 | 30200 | 30250 | 30200 | 151 |
| 278 | 20241128 | 142900 | 6090825100 | 30200 | 30250 | 30250 | 30200 | 284 |
| 279 | 20241128 | 142800 | 6082247600 | 30250 | 30200 | 30250 | 30200 | 362 |
| 280 | 20241128 | 142700 | 6071303600 | 30200 | 30150 | 30250 | 30150 | 536 |
| 281 | 20241128 | 142600 | 6055112150 | 30200 | 30150 | 30200 | 30150 | 268 |
| 282 | 20241128 | 142500 | 6047019200 | 30150 | 30200 | 30250 | 30150 | 834 |
| 283 | 20241128 | 142400 | 6021824550 | 30200 | 30250 | 30250 | 30200 | 307 |
| 284 | 20241128 | 142300 | 6012540750 | 30200 | 30250 | 30250 | 30200 | 272 |
| 285 | 20241128 | 142200 | 6004316350 | 30200 | 30200 | 30250 | 30200 | 354 |
| 286 | 20241128 | 142100 | 5993617750 | 30200 | 30250 | 30250 | 30200 | 205 |
| 287 | 20241128 | 142000 | 5987417100 | 30250 | 30300 | 30300 | 30250 | 129 |
| 288 | 20241128 | 141900 | 5983514500 | 30300 | 30300 | 30300 | 30200 | 584 |
| 289 | 20241128 | 141800 | 5965822150 | 30250 | 30300 | 30300 | 30200 | 170 |
| 290 | 20241128 | 141700 | 5960679500 | 30300 | 30250 | 30300 | 30250 | 264 |
| 291 | 20241128 | 141600 | 5952682350 | 30300 | 30250 | 30300 | 30200 | 290 |
| 292 | 20241128 | 141500 | 5943898150 | 30300 | 30300 | 30300 | 30200 | 315 |
| 293 | 20241128 | 141400 | 5934363300 | 30350 | 30300 | 30350 | 30250 | 439 |
| 294 | 20241128 | 141300 | 5921061400 | 30300 | 30250 | 30300 | 30250 | 266 |
| 295 | 20241128 | 141200 | 5913004300 | 30250 | 30300 | 30300 | 30250 | 204 |
| 296 | 20241128 | 141100 | 5906823900 | 30300 | 30300 | 30300 | 30250 | 373 |
| 297 | 20241128 | 141000 | 5895529750 | 30300 | 30300 | 30300 | 30200 | 155 |
| 298 | 20241128 | 140900 | 5890835300 | 30250 | 30250 | 30300 | 30200 | 74 |
| 299 | 20241128 | 140800 | 5888595700 | 30300 | 30300 | 30300 | 30250 | 366 |
| 300 | 20241128 | 140700 | 5877514600 | 30300 | 30300 | 30300 | 30250 | 600 |
| 301 | 20241128 | 140600 | 5859335950 | 30300 | 30250 | 30300 | 30250 | 186 |
| 302 | 20241128 | 140500 | 5853701000 | 30300 | 30300 | 30300 | 30250 | 295 |
| 303 | 20241128 | 140400 | 5844764650 | 30250 | 30250 | 30300 | 30200 | 402 |
| 304 | 20241128 | 140300 | 5832592850 | 30250 | 30250 | 30300 | 30150 | 238 |
| 305 | 20241128 | 140200 | 5825388750 | 30250 | 30300 | 30300 | 30250 | 274 |
| 306 | 20241128 | 140100 | 5817089500 | 30250 | 30300 | 30300 | 30250 | 270 |
| 307 | 20241128 | 140000 | 5808909850 | 30250 | 30300 | 30300 | 30200 | 350 |
| 308 | 20241128 | 135900 | 5798323350 | 30250 | 30300 | 30300 | 30200 | 238 |
| 309 | 20241128 | 135800 | 5791116750 | 30250 | 30300 | 30300 | 30250 | 368 |
| 310 | 20241128 | 135700 | 5779977800 | 30250 | 30300 | 30300 | 30200 | 256 |
| 311 | 20241128 | 135600 | 5772241200 | 30250 | 30200 | 30250 | 30200 | 204 |
| 312 | 20241128 | 135500 | 5766070800 | 30250 | 30200 | 30250 | 30200 | 328 |
| 313 | 20241128 | 135400 | 5756151050 | 30250 | 30250 | 30300 | 30200 | 394 |
| 314 | 20241128 | 135300 | 5744221000 | 30200 | 30250 | 30300 | 30200 | 333 |
| 315 | 20241128 | 135200 | 5734140250 | 30250 | 30200 | 30300 | 30200 | 234 |
| 316 | 20241128 | 135100 | 5727053600 | 30250 | 30250 | 30300 | 30200 | 249 |
| 317 | 20241128 | 135000 | 5719511450 | 30300 | 30250 | 30300 | 30250 | 514 |
| 318 | 20241128 | 134900 | 5703945250 | 30250 | 30250 | 30350 | 30250 | 315 |
| 319 | 20241128 | 134800 | 5694394450 | 30250 | 30350 | 30350 | 30250 | 673 |
| 320 | 20241128 | 134700 | 5673993500 | 30300 | 30300 | 30350 | 30300 | 629 |
| 321 | 20241128 | 134600 | 5654933150 | 30350 | 30300 | 30350 | 30300 | 468 |
| 322 | 20241128 | 134500 | 5640744000 | 30300 | 30200 | 30350 | 30200 | 2346 |
| 323 | 20241128 | 134400 | 5569642100 | 30200 | 30200 | 30250 | 30200 | 232 |
| 324 | 20241128 | 134300 | 5562625400 | 30200 | 30250 | 30250 | 30200 | 288 |
| 325 | 20241128 | 134200 | 5553918000 | 30200 | 30200 | 30250 | 30200 | 393 |
| 326 | 20241128 | 134100 | 5542037700 | 30200 | 30250 | 30250 | 30200 | 799 |
| 327 | 20241128 | 134000 | 5517895250 | 30200 | 30250 | 30250 | 30200 | 445 |
| 328 | 20241128 | 133900 | 5504442900 | 30250 | 30200 | 30250 | 30200 | 379 |
| 329 | 20241128 | 133800 | 5492988750 | 30200 | 30250 | 30250 | 30200 | 361 |
| 330 | 20241128 | 133700 | 5482075850 | 30200 | 30200 | 30250 | 30200 | 516 |
| 331 | 20241128 | 133600 | 5466472000 | 30200 | 30250 | 30300 | 30200 | 212 |
| 332 | 20241128 | 133500 | 5460053800 | 30250 | 30250 | 30300 | 30250 | 240 |
| 333 | 20241128 | 133400 | 5452790350 | 30300 | 30250 | 30300 | 30200 | 303 |
| 334 | 20241128 | 133300 | 5443624650 | 30250 | 30250 | 30300 | 30250 | 465 |
| 335 | 20241128 | 133200 | 5429549300 | 30300 | 30300 | 30300 | 30250 | 465 |
| 336 | 20241128 | 133100 | 5415468900 | 30250 | 30200 | 30300 | 30200 | 394 |
| 337 | 20241128 | 133000 | 5403546850 | 30200 | 30250 | 30250 | 30200 | 185 |
| 338 | 20241128 | 132900 | 5397952200 | 30200 | 30150 | 30250 | 30150 | 330 |
| 339 | 20241128 | 132800 | 5387980450 | 30150 | 30250 | 30250 | 30150 | 637 |
| 340 | 20241128 | 132700 | 5368738800 | 30250 | 30250 | 30250 | 30200 | 317 |
| 341 | 20241128 | 132600 | 5359158050 | 30200 | 30200 | 30250 | 30200 | 120 |
| 342 | 20241128 | 132500 | 5355531850 | 30250 | 30300 | 30300 | 30200 | 345 |
| 343 | 20241128 | 132400 | 5345096250 | 30300 | 30300 | 30300 | 30200 | 136 |
| 344 | 20241128 | 132300 | 5340982250 | 30250 | 30250 | 30300 | 30250 | 153 |
| 345 | 20241128 | 132200 | 5336347350 | 30300 | 30250 | 30300 | 30150 | 2245 |
| 346 | 20241128 | 132100 | 5268400650 | 30250 | 30200 | 30250 | 30150 | 1848 |
| 347 | 20241128 | 132000 | 5212657500 | 30250 | 30250 | 30250 | 30200 | 243 |
| 348 | 20241128 | 131900 | 5205309250 | 30200 | 30200 | 30250 | 30100 | 515 |
| 349 | 20241128 | 131800 | 5189745750 | 30200 | 30050 | 30250 | 30000 | 4394 |
| 350 | 20241128 | 131700 | 5057109500 | 30050 | 30100 | 30100 | 30050 | 1258 |
| 351 | 20241128 | 131600 | 5019251500 | 30100 | 30100 | 30150 | 30100 | 149 |
| 352 | 20241128 | 131500 | 5014759750 | 30150 | 30100 | 30150 | 30100 | 300 |
| 353 | 20241128 | 131400 | 5005729150 | 30100 | 30100 | 30150 | 30100 | 97 |
| 354 | 20241128 | 131300 | 5002809400 | 30150 | 30150 | 30150 | 30150 | 154 |
| 355 | 20241128 | 131200 | 4998166300 | 30150 | 30050 | 30150 | 30050 | 316 |
| 356 | 20241128 | 131100 | 4988645550 | 30100 | 30150 | 30150 | 30100 | 286 |
| 357 | 20241128 | 131000 | 4980023000 | 30150 | 30000 | 30150 | 30000 | 3938 |
| 358 | 20241128 | 130900 | 4861568550 | 30000 | 30000 | 30000 | 30000 | 27 |
| 359 | 20241128 | 130800 | 4860758550 | 29950 | 29950 | 30000 | 29950 | 785 |
| 360 | 20241128 | 130700 | 4837226550 | 30000 | 30000 | 30000 | 29950 | 168 |
| 361 | 20241128 | 130600 | 4832194600 | 30000 | 29950 | 30000 | 29950 | 724 |
| 362 | 20241128 | 130500 | 4810510000 | 30000 | 29950 | 30000 | 29950 | 836 |
| 363 | 20241128 | 130400 | 4785471700 | 29900 | 30000 | 30000 | 29900 | 83 |
| 364 | 20241128 | 130300 | 4782987150 | 30000 | 30000 | 30000 | 29950 | 200 |
| 365 | 20241128 | 130200 | 4776995650 | 30000 | 30000 | 30000 | 30000 | 5 |
| 366 | 20241128 | 130100 | 4776845650 | 30000 | 29950 | 30000 | 29950 | 62 |
| 367 | 20241128 | 130000 | 4774986950 | 30000 | 29950 | 30000 | 29950 | 177 |
| 368 | 20241128 | 125900 | 4769684300 | 30000 | 30000 | 30000 | 30000 | 9 |
| 369 | 20241128 | 125800 | 4769414300 | 30000 | 29950 | 30000 | 29950 | 349 |
| 370 | 20241128 | 125700 | 4758946800 | 30000 | 30000 | 30000 | 29950 | 90 |
| 371 | 20241128 | 125600 | 4756249600 | 29950 | 29950 | 30000 | 29950 | 419 |
| 372 | 20241128 | 125500 | 4743699900 | 30000 | 30000 | 30000 | 30000 | 2 |
| 373 | 20241128 | 125400 | 4743639900 | 30000 | 29950 | 30000 | 29900 | 58 |
| 374 | 20241128 | 125300 | 4741902350 | 29950 | 29950 | 29950 | 29900 | 572 |
| 375 | 20241128 | 125200 | 4724788700 | 29950 | 29950 | 30000 | 29950 | 105 |
| 376 | 20241128 | 125100 | 4721643900 | 30000 | 30000 | 30000 | 30000 | 86 |
| 377 | 20241128 | 125000 | 4719063900 | 30000 | 29900 | 30000 | 29900 | 97 |
| 378 | 20241128 | 124900 | 4716159900 | 29950 | 29900 | 29950 | 29900 | 160 |
| 379 | 20241128 | 124800 | 4711375750 | 29950 | 29900 | 29950 | 29900 | 20 |
| 380 | 20241128 | 124700 | 4710776900 | 29950 | 29950 | 29950 | 29900 | 130 |
| 381 | 20241128 | 124600 | 4706886650 | 29950 | 29900 | 29950 | 29900 | 6 |
| 382 | 20241128 | 124500 | 4706707100 | 29900 | 29900 | 29950 | 29900 | 172 |
| 383 | 20241128 | 124400 | 4701563300 | 29950 | 29900 | 29950 | 29900 | 46 |
| 384 | 20241128 | 124300 | 4700186750 | 29950 | 29900 | 29950 | 29900 | 74 |
| 385 | 20241128 | 124200 | 4697971950 | 29950 | 29900 | 29950 | 29900 | 178 |
| 386 | 20241128 | 124100 | 4692649000 | 29900 | 29950 | 29950 | 29900 | 61 |
| 387 | 20241128 | 124000 | 4690822150 | 29950 | 29900 | 29950 | 29900 | 65 |
| 388 | 20241128 | 123900 | 4688876950 | 29950 | 29900 | 29950 | 29900 | 533 |
| 389 | 20241128 | 123800 | 4672939450 | 29900 | 29900 | 29950 | 29850 | 2704 |
| 390 | 20241128 | 123700 | 4592096900 | 29950 | 29950 | 29950 | 29900 | 13 |
| 391 | 20241128 | 123600 | 4591707700 | 29950 | 29900 | 29950 | 29900 | 192 |
| 392 | 20241128 | 123500 | 4585959200 | 29900 | 29950 | 29950 | 29900 | 187 |
| 393 | 20241128 | 123400 | 4580366450 | 29950 | 29900 | 29950 | 29900 | 21 |
| 394 | 20241128 | 123300 | 4579738200 | 29950 | 29950 | 29950 | 29950 | 149 |
| 395 | 20241128 | 123200 | 4575275650 | 29950 | 29900 | 29950 | 29900 | 71 |
| 396 | 20241128 | 123100 | 4573151550 | 29950 | 30000 | 30000 | 29950 | 15 |
| 397 | 20241128 | 123000 | 4572702150 | 29950 | 29950 | 30000 | 29950 | 603 |
| 398 | 20241128 | 122900 | 4554640750 | 30000 | 29950 | 30000 | 29950 | 106 |
| 399 | 20241128 | 122800 | 4551463400 | 29950 | 29900 | 29950 | 29900 | 36 |
| 400 | 20241128 | 122700 | 4550386450 | 29900 | 29950 | 29950 | 29900 | 278 |
| 401 | 20241128 | 122600 | 4542069450 | 29950 | 29950 | 29950 | 29900 | 185 |
| 402 | 20241128 | 122500 | 4536528950 | 29950 | 29900 | 29950 | 29900 | 157 |
| 403 | 20241128 | 122400 | 4531833850 | 29950 | 29950 | 29950 | 29900 | 256 |
| 404 | 20241128 | 122300 | 4524178650 | 29950 | 29950 | 30000 | 29950 | 174 |
| 405 | 20241128 | 122200 | 4518966700 | 29900 | 29900 | 29950 | 29900 | 66 |
| 406 | 20241128 | 122100 | 4516991550 | 29950 | 29950 | 30000 | 29950 | 19 |
| 407 | 20241128 | 122000 | 4516422150 | 29950 | 29950 | 30000 | 29950 | 214 |
| 408 | 20241128 | 121900 | 4510010600 | 30000 | 29950 | 30000 | 29950 | 48 |
| 409 | 20241128 | 121800 | 4508571100 | 29950 | 30000 | 30000 | 29900 | 85 |
| 410 | 20241128 | 121700 | 4506026150 | 30000 | 29950 | 30050 | 29950 | 944 |
| 411 | 20241128 | 121600 | 4477697200 | 30000 | 29950 | 30000 | 29950 | 7 |
| 412 | 20241128 | 121500 | 4477487450 | 30000 | 30000 | 30000 | 29950 | 57 |
| 413 | 20241128 | 121400 | 4475777500 | 30000 | 30000 | 30000 | 29900 | 57 |
| 414 | 20241128 | 121300 | 4474070000 | 30000 | 29900 | 30000 | 29900 | 160 |
| 415 | 20241128 | 121200 | 4469285850 | 29950 | 30000 | 30000 | 29900 | 56 |
| 416 | 20241128 | 121100 | 4467607450 | 30000 | 29950 | 30000 | 29900 | 886 |
| 417 | 20241128 | 121000 | 4441071900 | 30000 | 29950 | 30000 | 29950 | 168 |
| 418 | 20241128 | 120900 | 4436039000 | 29950 | 30000 | 30000 | 29950 | 156 |
| 419 | 20241128 | 120800 | 4431366200 | 30000 | 30000 | 30000 | 29950 | 180 |
| 420 | 20241128 | 120700 | 4425966850 | 29950 | 29950 | 29950 | 29900 | 28 |
| 421 | 20241128 | 120600 | 4425129300 | 29950 | 30000 | 30000 | 29950 | 173 |
| 422 | 20241128 | 120500 | 4419947400 | 29950 | 30000 | 30000 | 29950 | 26 |
| 423 | 20241128 | 120400 | 4419167500 | 30000 | 29950 | 30000 | 29900 | 815 |
| 424 | 20241128 | 120300 | 4394784350 | 30000 | 30000 | 30000 | 29950 | 12 |
| 425 | 20241128 | 120200 | 4394424450 | 30000 | 29950 | 30000 | 29950 | 179 |
| 426 | 20241128 | 120100 | 4389061700 | 30000 | 30000 | 30000 | 29950 | 36 |
| 427 | 20241128 | 120000 | 4387981750 | 30000 | 29950 | 30000 | 29950 | 85 |
| 428 | 20241128 | 115900 | 4385433350 | 29950 | 30000 | 30000 | 29950 | 236 |
| 429 | 20241128 | 115800 | 4378361500 | 30000 | 29950 | 30000 | 29950 | 16 |
| 430 | 20241128 | 115700 | 4377881750 | 30000 | 29950 | 30000 | 29950 | 438 |
| 431 | 20241128 | 115600 | 4364761850 | 29950 | 29950 | 30000 | 29950 | 65 |
| 432 | 20241128 | 115500 | 4362813350 | 30000 | 29950 | 30000 | 29950 | 154 |
| 433 | 20241128 | 115400 | 4358200250 | 30000 | 30000 | 30000 | 29950 | 47 |
| 434 | 20241128 | 115300 | 4356790400 | 30000 | 30000 | 30000 | 29950 | 62 |
| 435 | 20241128 | 115200 | 4354931800 | 30000 | 30000 | 30000 | 29950 | 131 |
| 436 | 20241128 | 115100 | 4351002250 | 30000 | 30000 | 30050 | 30000 | 14 |
| 437 | 20241128 | 115000 | 4350581650 | 30050 | 30000 | 30050 | 29950 | 147 |
| 438 | 20241128 | 114900 | 4346170350 | 30000 | 29950 | 30000 | 29950 | 133 |
| 439 | 20241128 | 114800 | 4342186700 | 30000 | 30050 | 30050 | 30000 | 283 |
| 440 | 20241128 | 114700 | 4333696500 | 30000 | 29950 | 30000 | 29950 | 319 |
| 441 | 20241128 | 114600 | 4324126550 | 29950 | 30000 | 30000 | 29950 | 41 |
| 442 | 20241128 | 114500 | 4322898000 | 30000 | 29900 | 30050 | 29900 | 74 |
| 443 | 20241128 | 114400 | 4320678100 | 29900 | 30000 | 30050 | 29900 | 253 |
| 444 | 20241128 | 114300 | 4313102200 | 30000 | 29950 | 30000 | 29950 | 30 |
| 445 | 20241128 | 114200 | 4312203600 | 29950 | 29900 | 29950 | 29900 | 28 |
| 446 | 20241128 | 114100 | 4311366300 | 29950 | 30000 | 30000 | 29950 | 181 |
| 447 | 20241128 | 114000 | 4305944250 | 30000 | 30050 | 30050 | 30000 | 96 |
| 448 | 20241128 | 113900 | 4303062600 | 30050 | 30050 | 30050 | 30000 | 9 |
| 449 | 20241128 | 113800 | 4302792250 | 30050 | 30000 | 30050 | 30000 | 583 |
| 450 | 20241128 | 113700 | 4285301250 | 30000 | 30000 | 30050 | 30000 | 42 |
| 451 | 20241128 | 113600 | 4284041200 | 30000 | 30000 | 30050 | 29950 | 41 |
| 452 | 20241128 | 113500 | 4282811300 | 29900 | 30000 | 30000 | 29900 | 75 |
| 453 | 20241128 | 113400 | 4280565900 | 30000 | 29950 | 30000 | 29950 | 585 |
| 454 | 20241128 | 113300 | 4263044750 | 30000 | 30000 | 30000 | 30000 | 48 |
| 455 | 20241128 | 113200 | 4261604750 | 30000 | 30000 | 30000 | 29950 | 205 |
| 456 | 20241128 | 113100 | 4255461000 | 30000 | 30000 | 30000 | 29950 | 43 |
| 457 | 20241128 | 113000 | 4254172400 | 30000 | 30000 | 30050 | 30000 | 112 |
| 458 | 20241128 | 112900 | 4250809200 | 30000 | 30050 | 30050 | 30000 | 82 |
| 459 | 20241128 | 112800 | 4248346650 | 30050 | 30050 | 30050 | 30000 | 121 |
| 460 | 20241128 | 112700 | 4244714850 | 30050 | 30000 | 30050 | 29950 | 247 |
| 461 | 20241128 | 112600 | 4237305800 | 30000 | 30050 | 30050 | 30000 | 77 |
| 462 | 20241128 | 112500 | 4234994850 | 30050 | 30000 | 30050 | 29950 | 174 |
| 463 | 20241128 | 112400 | 4229770550 | 29950 | 30000 | 30000 | 29950 | 422 |
| 464 | 20241128 | 112300 | 4217131150 | 29950 | 29950 | 30000 | 29950 | 482 |
| 465 | 20241128 | 112200 | 4202694950 | 30000 | 29950 | 30000 | 29900 | 260 |
| 466 | 20241128 | 112100 | 4194906300 | 29950 | 30000 | 30000 | 29950 | 30 |
| 467 | 20241128 | 112000 | 4194007500 | 30000 | 29950 | 30000 | 29900 | 190 |
| 468 | 20241128 | 111900 | 4188316950 | 29950 | 29950 | 30000 | 29950 | 71 |
| 469 | 20241128 | 111800 | 4186189950 | 29950 | 29950 | 29950 | 29900 | 40 |
| 470 | 20241128 | 111700 | 4184992100 | 29950 | 29900 | 30000 | 29900 | 982 |
| 471 | 20241128 | 111600 | 4155581550 | 30000 | 29900 | 30000 | 29900 | 346 |
| 472 | 20241128 | 111500 | 4145228100 | 29950 | 30000 | 30000 | 29900 | 1933 |
| 473 | 20241128 | 111400 | 4087423400 | 29950 | 29950 | 30000 | 29950 | 1705 |
| 474 | 20241128 | 111300 | 4036357750 | 30000 | 30000 | 30000 | 29950 | 67 |
| 475 | 20241128 | 111200 | 4034349400 | 30000 | 30050 | 30050 | 30000 | 853 |
| 476 | 20241128 | 111100 | 4008758400 | 30050 | 30050 | 30050 | 30050 | 94 |
| 477 | 20241128 | 111000 | 4005933700 | 30050 | 29950 | 30050 | 29950 | 426 |
| 478 | 20241128 | 110900 | 3993152150 | 29950 | 30050 | 30050 | 29950 | 7106 |
| 479 | 20241128 | 110800 | 3779986900 | 30050 | 30100 | 30100 | 30000 | 3157 |
| 480 | 20241128 | 110700 | 3685147950 | 30100 | 30100 | 30100 | 30050 | 40 |
| 481 | 20241128 | 110600 | 3683944200 | 30050 | 30100 | 30100 | 30050 | 133 |
| 482 | 20241128 | 110500 | 3679942550 | 30100 | 30100 | 30100 | 30100 | 20 |
| 483 | 20241128 | 110400 | 3679340550 | 30150 | 30100 | 30150 | 30100 | 157 |
| 484 | 20241128 | 110300 | 3674611450 | 30150 | 30100 | 30150 | 30100 | 213 |
| 485 | 20241128 | 110200 | 3668199650 | 30150 | 30100 | 30150 | 30100 | 506 |
| 486 | 20241128 | 110100 | 3652967600 | 30150 | 30100 | 30150 | 30100 | 69 |
| 487 | 20241128 | 110000 | 3650887900 | 30100 | 30100 | 30150 | 30100 | 400 |
| 488 | 20241128 | 105900 | 3638844650 | 30100 | 30100 | 30150 | 30100 | 402 |
| 489 | 20241128 | 105800 | 3626743150 | 30100 | 30150 | 30150 | 30100 | 245 |
| 490 | 20241128 | 105700 | 3619364650 | 30150 | 30150 | 30150 | 30150 | 100 |
| 491 | 20241128 | 105600 | 3616349650 | 30150 | 30150 | 30150 | 30150 | 41 |
| 492 | 20241128 | 105500 | 3615113500 | 30150 | 30150 | 30150 | 30100 | 130 |
| 493 | 20241128 | 105400 | 3611195450 | 30150 | 30150 | 30200 | 30150 | 95 |
| 494 | 20241128 | 105300 | 3608330500 | 30200 | 30150 | 30200 | 30150 | 140 |
| 495 | 20241128 | 105200 | 3604102700 | 30200 | 30200 | 30200 | 30150 | 35 |
| 496 | 20241128 | 105100 | 3603045750 | 30200 | 30150 | 30200 | 30100 | 281 |
| 497 | 20241128 | 105000 | 3594574950 | 30200 | 30150 | 30200 | 30150 | 39 |
| 498 | 20241128 | 104900 | 3593397450 | 30150 | 30150 | 30200 | 30150 | 37 |
| 499 | 20241128 | 104800 | 3592280300 | 30150 | 30200 | 30200 | 30150 | 335 |
| 500 | 20241128 | 104700 | 3582179900 | 30150 | 30150 | 30250 | 30150 | 750 |
| 501 | 20241128 | 104600 | 3559530300 | 30150 | 30200 | 30200 | 30150 | 1574 |
| 502 | 20241128 | 104500 | 3511995800 | 30200 | 30150 | 30200 | 30100 | 17 |
| 503 | 20241128 | 104400 | 3511483150 | 30150 | 30100 | 30150 | 30100 | 712 |
| 504 | 20241128 | 104300 | 3490048400 | 30150 | 30150 | 30150 | 30150 | 49 |
| 505 | 20241128 | 104200 | 3488571050 | 30150 | 30150 | 30150 | 30100 | 85 |
| 506 | 20241128 | 104100 | 3486011200 | 30150 | 30100 | 30150 | 30100 | 402 |
| 507 | 20241128 | 104000 | 3473910600 | 30150 | 30150 | 30200 | 30150 | 78 |
| 508 | 20241128 | 103900 | 3471558650 | 30150 | 30100 | 30150 | 30100 | 359 |
| 509 | 20241128 | 103800 | 3460752550 | 30050 | 30150 | 30150 | 30050 | 1604 |
| 510 | 20241128 | 103700 | 3412501750 | 30100 | 30100 | 30150 | 30100 | 327 |
| 511 | 20241128 | 103600 | 3402657600 | 30150 | 30150 | 30150 | 30150 | 344 |
| 512 | 20241128 | 103500 | 3392286000 | 30200 | 30200 | 30200 | 30150 | 418 |
| 513 | 20241128 | 103400 | 3379682400 | 30200 | 30200 | 30250 | 30200 | 517 |
| 514 | 20241128 | 103300 | 3364067950 | 30200 | 30250 | 30250 | 30200 | 688 |
| 515 | 20241128 | 103200 | 3343265300 | 30300 | 30300 | 30300 | 30250 | 30 |
| 516 | 20241128 | 103100 | 3342356850 | 30300 | 30250 | 30300 | 30200 | 742 |
| 517 | 20241128 | 103000 | 3319915850 | 30200 | 30200 | 30250 | 30200 | 40 |
| 518 | 20241128 | 102900 | 3318707750 | 30250 | 30250 | 30250 | 30200 | 171 |
| 519 | 20241128 | 102800 | 3313542750 | 30250 | 30200 | 30250 | 30200 | 175 |
| 520 | 20241128 | 102700 | 3308257250 | 30200 | 30200 | 30200 | 30200 | 121 |
| 521 | 20241128 | 102600 | 3304603050 | 30200 | 30250 | 30250 | 30150 | 643 |
| 522 | 20241128 | 102500 | 3285190500 | 30250 | 30250 | 30250 | 30200 | 207 |
| 523 | 20241128 | 102400 | 3278930450 | 30200 | 30200 | 30200 | 30200 | 2144 |
| 524 | 20241128 | 102300 | 3214181650 | 30200 | 30150 | 30200 | 30100 | 117 |
| 525 | 20241128 | 102200 | 3210653000 | 30150 | 30150 | 30150 | 30100 | 182 |
| 526 | 20241128 | 102100 | 3205172900 | 30150 | 30150 | 30150 | 30150 | 67 |
| 527 | 20241128 | 102000 | 3203152850 | 30150 | 30100 | 30150 | 30100 | 476 |
| 528 | 20241128 | 101900 | 3188811350 | 30150 | 30150 | 30150 | 30100 | 252 |
| 529 | 20241128 | 101800 | 3181224550 | 30150 | 30100 | 30150 | 30050 | 28 |
| 530 | 20241128 | 101700 | 3180381350 | 30150 | 30150 | 30150 | 30100 | 57 |
| 531 | 20241128 | 101600 | 3178665400 | 30150 | 30100 | 30150 | 30100 | 473 |
| 532 | 20241128 | 101500 | 3164404750 | 30150 | 30000 | 30150 | 30000 | 204 |
| 533 | 20241128 | 101400 | 3158275300 | 30000 | 30000 | 30050 | 30000 | 314 |
| 534 | 20241128 | 101300 | 3148855250 | 30000 | 30100 | 30100 | 30000 | 8215 |
| 535 | 20241128 | 101200 | 2902320000 | 30050 | 30100 | 30100 | 30050 | 5803 |
| 536 | 20241128 | 101100 | 2727674050 | 30100 | 30200 | 30200 | 30100 | 274 |
| 537 | 20241128 | 101000 | 2719422150 | 30200 | 30200 | 30200 | 30200 | 78 |
| 538 | 20241128 | 100900 | 2717066550 | 30200 | 30100 | 30200 | 30100 | 499 |
| 539 | 20241128 | 100800 | 2702039700 | 30050 | 30100 | 30100 | 30050 | 278 |
| 540 | 20241128 | 100700 | 2693685400 | 30100 | 30100 | 30100 | 30100 | 17 |
| 541 | 20241128 | 100600 | 2693173700 | 30100 | 30100 | 30100 | 30100 | 11 |
| 542 | 20241128 | 100500 | 2692842600 | 30100 | 30100 | 30100 | 30050 | 64 |
| 543 | 20241128 | 100400 | 2690918700 | 30050 | 30050 | 30100 | 30050 | 303 |
| 544 | 20241128 | 100300 | 2681813350 | 30050 | 30100 | 30150 | 30050 | 1146 |
| 545 | 20241128 | 100200 | 2647312000 | 30100 | 30150 | 30150 | 30100 | 28 |
| 546 | 20241128 | 100100 | 2646468800 | 30100 | 30100 | 30100 | 30100 | 1096 |
| 547 | 20241128 | 100000 | 2613479200 | 30150 | 30150 | 30150 | 30100 | 142 |
| 548 | 20241128 | 095900 | 2609204600 | 30100 | 30150 | 30150 | 30100 | 298 |
| 549 | 20241128 | 095800 | 2600234550 | 30150 | 30100 | 30150 | 30100 | 340 |
| 550 | 20241128 | 095700 | 2590000500 | 30150 | 30150 | 30150 | 30100 | 305 |
| 551 | 20241128 | 095600 | 2580817350 | 30150 | 30150 | 30150 | 30150 | 320 |
| 552 | 20241128 | 095500 | 2571169350 | 30150 | 30250 | 30250 | 30150 | 803 |
| 553 | 20241128 | 095400 | 2546918850 | 30200 | 30050 | 30250 | 30050 | 1444 |
| 554 | 20241128 | 095300 | 2503387950 | 30100 | 30050 | 30100 | 30000 | 156 |
| 555 | 20241128 | 095200 | 2498697150 | 30050 | 30000 | 30050 | 30000 | 485 |
| 556 | 20241128 | 095100 | 2484143900 | 30050 | 30000 | 30050 | 29950 | 106 |
| 557 | 20241128 | 095000 | 2480963600 | 30000 | 30050 | 30050 | 30000 | 459 |
| 558 | 20241128 | 094900 | 2467192300 | 30050 | 30100 | 30100 | 30050 | 27 |
| 559 | 20241128 | 094800 | 2466380850 | 30100 | 30000 | 30100 | 29950 | 484 |
| 560 | 20241128 | 094700 | 2451866800 | 30000 | 30150 | 30150 | 29950 | 3863 |
| 561 | 20241128 | 094600 | 2335885000 | 30150 | 30150 | 30200 | 30050 | 2069 |
| 562 | 20241128 | 094500 | 2273553850 | 30200 | 30150 | 30250 | 30150 | 272 |
| 563 | 20241128 | 094400 | 2265341300 | 30150 | 30200 | 30300 | 30150 | 416 |
| 564 | 20241128 | 094300 | 2252775600 | 30200 | 30300 | 30350 | 30200 | 1019 |
| 565 | 20241128 | 094200 | 2221949200 | 30250 | 30300 | 30300 | 30250 | 549 |
| 566 | 20241128 | 094100 | 2205322200 | 30300 | 30450 | 30450 | 30250 | 3240 |
| 567 | 20241128 | 094000 | 2106919400 | 30450 | 30500 | 30600 | 30450 | 944 |
| 568 | 20241128 | 093900 | 2078114100 | 30450 | 30600 | 30600 | 30400 | 3180 |
| 569 | 20241128 | 093800 | 1980938900 | 30600 | 30350 | 30600 | 30300 | 11365 |
| 570 | 20241128 | 093700 | 1634224250 | 30350 | 30200 | 30400 | 30200 | 3405 |
| 571 | 20241128 | 093600 | 1531004750 | 30250 | 30250 | 30250 | 30150 | 281 |
| 572 | 20241128 | 093500 | 1522524200 | 30200 | 30250 | 30300 | 30200 | 57 |
| 573 | 20241128 | 093400 | 1520802000 | 30250 | 30300 | 30300 | 30200 | 609 |
| 574 | 20241128 | 093300 | 1502391750 | 30300 | 30300 | 30300 | 30200 | 678 |
| 575 | 20241128 | 093200 | 1481872200 | 30300 | 30200 | 30350 | 30150 | 1466 |
| 576 | 20241128 | 093100 | 1437523900 | 30200 | 30150 | 30250 | 30100 | 2425 |
| 577 | 20241128 | 093000 | 1364378100 | 30150 | 30150 | 30200 | 30100 | 1510 |
| 578 | 20241128 | 092900 | 1318855500 | 30150 | 30150 | 30150 | 30100 | 297 |
| 579 | 20241128 | 092800 | 1309906750 | 30200 | 30100 | 30200 | 30100 | 940 |
| 580 | 20241128 | 092700 | 1281567200 | 30100 | 30150 | 30150 | 30100 | 1462 |
| 581 | 20241128 | 092600 | 1237549800 | 30150 | 30150 | 30150 | 30150 | 37 |
| 582 | 20241128 | 092500 | 1236434250 | 30150 | 30150 | 30150 | 30100 | 511 |
| 583 | 20241128 | 092400 | 1221034700 | 30150 | 30100 | 30150 | 30100 | 225 |
| 584 | 20241128 | 092300 | 1214259250 | 30100 | 30050 | 30100 | 30050 | 386 |
| 585 | 20241128 | 092200 | 1202649450 | 30050 | 30000 | 30050 | 30000 | 116 |
| 586 | 20241128 | 092100 | 1199165450 | 30000 | 30000 | 30050 | 30000 | 313 |
| 587 | 20241128 | 092000 | 1189773550 | 30000 | 30000 | 30000 | 30000 | 112 |
| 588 | 20241128 | 091900 | 1186413550 | 30000 | 29950 | 30000 | 29950 | 443 |
| 589 | 20241128 | 091800 | 1173134150 | 29950 | 30050 | 30050 | 29950 | 335 |
| 590 | 20241128 | 091700 | 1163084000 | 30100 | 30000 | 30100 | 30000 | 86 |
| 591 | 20241128 | 091600 | 1160503700 | 30000 | 29950 | 30000 | 29950 | 789 |
| 592 | 20241128 | 091500 | 1136836100 | 29900 | 29800 | 29900 | 29800 | 257 |
| 593 | 20241128 | 091400 | 1129159300 | 29850 | 29900 | 29900 | 29800 | 909 |
| 594 | 20241128 | 091300 | 1102025200 | 29900 | 30000 | 30000 | 29800 | 3837 |
| 595 | 20241128 | 091200 | 987350950 | 29850 | 30050 | 30050 | 29850 | 4715 |
| 596 | 20241128 | 091100 | 846079450 | 30100 | 30300 | 30300 | 30050 | 1186 |
| 597 | 20241128 | 091000 | 810359450 | 30300 | 30300 | 30300 | 30200 | 1739 |
| 598 | 20241128 | 090900 | 757716700 | 30350 | 30300 | 30350 | 30300 | 254 |
| 599 | 20241128 | 090800 | 750016000 | 30300 | 30350 | 30350 | 30300 | 835 |
| 600 | 20241128 | 090700 | 724682050 | 30300 | 30450 | 30500 | 30300 | 2462 |
| 601 | 20241128 | 090600 | 649873250 | 30500 | 30400 | 30550 | 30350 | 5640 |
| 602 | 20241128 | 090500 | 478072300 | 30350 | 30250 | 30350 | 30100 | 3105 |
| 603 | 20241128 | 090400 | 384262750 | 30250 | 30100 | 30250 | 30050 | 3938 |
| 604 | 20241128 | 090300 | 265615100 | 30100 | 30050 | 30100 | 30000 | 807 |
| 605 | 20241128 | 090200 | 241366450 | 30050 | 29950 | 30050 | 29950 | 377 |
| 606 | 20241128 | 090100 | 230056350 | 30000 | 30200 | 30200 | 29950 | 3844 |
| 607 | 20241128 | 090000 | 114589500 | 30200 | 30350 | 30350 | 30100 | 3783 |