34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 3 | 20241128 | 192700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20241128 | 192600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20241128 | 192500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20241128 | 192400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20241128 | 192300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20241128 | 192200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20241128 | 192100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20241128 | 192000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20241128 | 191900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20241128 | 191800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20241128 | 191700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20241128 | 191600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20241128 | 191500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20241128 | 191400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20241128 | 191300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20241128 | 191200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20241128 | 191100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20241128 | 191000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20241128 | 190900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20241128 | 190800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20241128 | 190700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20241128 | 190600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20241128 | 190500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20241128 | 190400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20241128 | 190300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20241128 | 190200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20241128 | 190100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20241128 | 190000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20241128 | 185900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20241128 | 185800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 33 | 20241128 | 185700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20241128 | 185600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20241128 | 185500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20241128 | 185400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20241128 | 185300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20241128 | 185200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20241128 | 185100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20241128 | 185000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20241128 | 184900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20241128 | 184800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20241128 | 184700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20241128 | 184600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20241128 | 184500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20241128 | 184400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20241128 | 184300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20241128 | 184200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20241128 | 184100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20241128 | 184000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20241128 | 183900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20241128 | 183800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20241128 | 183700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20241128 | 183600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20241128 | 183500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20241128 | 183400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20241128 | 183300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20241128 | 183200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20241128 | 183100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20241128 | 183000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20241128 | 182900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20241128 | 182800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 63 | 20241128 | 182700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20241128 | 182600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20241128 | 182500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20241128 | 182400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20241128 | 182300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20241128 | 182200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20241128 | 182100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20241128 | 182000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20241128 | 181900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20241128 | 181800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20241128 | 181700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20241128 | 181600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20241128 | 181500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20241128 | 181400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20241128 | 181300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20241128 | 181200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20241128 | 181100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20241128 | 181000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20241128 | 180900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20241128 | 180800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20241128 | 180700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20241128 | 180600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20241128 | 180500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20241128 | 180400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20241128 | 180300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20241128 | 180200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20241128 | 180100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20241128 | 180000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20241128 | 175900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20241128 | 175800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 93 | 20241128 | 175700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20241128 | 175600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20241128 | 175500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20241128 | 175400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20241128 | 175300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20241128 | 175200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20241128 | 175100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20241128 | 175000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20241128 | 174900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20241128 | 174800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20241128 | 174700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20241128 | 174600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20241128 | 174500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20241128 | 174400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20241128 | 174300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20241128 | 174200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20241128 | 174100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20241128 | 174000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20241128 | 173900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20241128 | 173800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20241128 | 173700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20241128 | 173600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20241128 | 173500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20241128 | 173400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20241128 | 173300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20241128 | 173200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20241128 | 173100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20241128 | 173000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20241128 | 172900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20241128 | 172800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 123 | 20241128 | 172700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20241128 | 172600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20241128 | 172500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20241128 | 172400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20241128 | 172300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20241128 | 172200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20241128 | 172100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20241128 | 172000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20241128 | 171900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20241128 | 171800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20241128 | 171700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20241128 | 171600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20241128 | 171500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20241128 | 171400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20241128 | 171300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20241128 | 171200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20241128 | 171100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20241128 | 171000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20241128 | 170900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20241128 | 170800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20241128 | 170700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20241128 | 170600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20241128 | 170500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20241128 | 170400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20241128 | 170300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20241128 | 170200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20241128 | 170100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20241128 | 170000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20241128 | 165900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20241128 | 165800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 153 | 20241128 | 165700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20241128 | 165600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20241128 | 165500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20241128 | 165400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20241128 | 165300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20241128 | 165200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20241128 | 165100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20241128 | 165000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20241128 | 164900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20241128 | 164800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20241128 | 164700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20241128 | 164600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20241128 | 164500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20241128 | 164400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20241128 | 164300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20241128 | 164200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20241128 | 164100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20241128 | 164000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20241128 | 163900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20241128 | 163800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20241128 | 163700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20241128 | 163600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20241128 | 163500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20241128 | 163400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20241128 | 163300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20241128 | 163200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20241128 | 163100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20241128 | 163000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20241128 | 162900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20241128 | 162800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 183 | 20241128 | 162700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20241128 | 162600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20241128 | 162500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20241128 | 162400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20241128 | 162300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20241128 | 162200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20241128 | 162100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20241128 | 162000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20241128 | 161900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20241128 | 161800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20241128 | 161700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20241128 | 161600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20241128 | 161500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20241128 | 161400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20241128 | 161300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20241128 | 161200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20241128 | 161100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20241128 | 161000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20241128 | 160900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20241128 | 160800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20241128 | 160700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20241128 | 160600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20241128 | 160500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20241128 | 160400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20241128 | 160300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20241128 | 160200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20241128 | 160100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20241128 | 160000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20241128 | 155900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20241128 | 155800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 213 | 20241128 | 155700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20241128 | 155600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20241128 | 155500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20241128 | 155400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20241128 | 155300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20241128 | 155200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20241128 | 155100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20241128 | 155000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20241128 | 154900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20241128 | 154800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20241128 | 154700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20241128 | 154600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20241128 | 154500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20241128 | 154400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20241128 | 154300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20241128 | 154200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20241128 | 154100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20241128 | 154000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20241128 | 153900 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20241128 | 153800 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20241128 | 153700 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20241128 | 153600 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20241128 | 153500 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20241128 | 153400 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20241128 | 153300 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20241128 | 153200 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20241128 | 153100 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20241128 | 153000 | 50480374950 | 34500 | 34500 | 34500 | 34500 | 12632 |
| 241 | 20241128 | 152900 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20241128 | 152800 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 243 | 20241128 | 152700 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20241128 | 152600 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20241128 | 152500 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20241128 | 152400 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20241128 | 152300 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20241128 | 152200 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20241128 | 152100 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20241128 | 152000 | 50044570950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20241128 | 151900 | 50044570950 | 34500 | 34500 | 34600 | 34500 | 5219 |
| 252 | 20241128 | 151800 | 49864418400 | 34500 | 34450 | 34550 | 34450 | 2762 |
| 253 | 20241128 | 151700 | 49769144100 | 34500 | 34600 | 34600 | 34450 | 2637 |
| 254 | 20241128 | 151600 | 49678087050 | 34600 | 34550 | 34650 | 34550 | 2926 |
| 255 | 20241128 | 151500 | 49576915100 | 34500 | 34450 | 34550 | 34400 | 4864 |
| 256 | 20241128 | 151400 | 49409330850 | 34400 | 34600 | 34600 | 34400 | 11378 |
| 257 | 20241128 | 151300 | 49017141550 | 34600 | 34600 | 34600 | 34550 | 766 |
| 258 | 20241128 | 151200 | 48990651050 | 34600 | 34600 | 34600 | 34550 | 1650 |
| 259 | 20241128 | 151100 | 48933633850 | 34600 | 34600 | 34600 | 34550 | 326 |
| 260 | 20241128 | 151000 | 48922360750 | 34600 | 34500 | 34600 | 34500 | 1270 |
| 261 | 20241128 | 150900 | 48878484150 | 34550 | 34550 | 34600 | 34500 | 3066 |
| 262 | 20241128 | 150800 | 48772570200 | 34550 | 34600 | 34600 | 34550 | 1054 |
| 263 | 20241128 | 150700 | 48736112000 | 34600 | 34700 | 34700 | 34600 | 1066 |
| 264 | 20241128 | 150600 | 48699139350 | 34600 | 34600 | 34700 | 34550 | 2128 |
| 265 | 20241128 | 150500 | 48625476750 | 34600 | 34550 | 34650 | 34550 | 1661 |
| 266 | 20241128 | 150400 | 48568008100 | 34550 | 34600 | 34650 | 34550 | 2363 |
| 267 | 20241128 | 150300 | 48486272950 | 34600 | 34600 | 34650 | 34550 | 1203 |
| 268 | 20241128 | 150200 | 48444617600 | 34650 | 34650 | 34700 | 34600 | 1143 |
| 269 | 20241128 | 150100 | 48405015250 | 34650 | 34650 | 34700 | 34550 | 2114 |
| 270 | 20241128 | 150000 | 48331702050 | 34650 | 34550 | 34700 | 34550 | 1882 |
| 271 | 20241128 | 145900 | 48266556150 | 34550 | 34550 | 34650 | 34550 | 4953 |
| 272 | 20241128 | 145800 | 48095108000 | 34550 | 34600 | 34650 | 34500 | 3285 |
| 273 | 20241128 | 145700 | 47981581800 | 34550 | 34700 | 34700 | 34550 | 5477 |
| 274 | 20241128 | 145600 | 47791914900 | 34650 | 34650 | 34750 | 34600 | 2489 |
| 275 | 20241128 | 145500 | 47705668950 | 34650 | 34600 | 34750 | 34600 | 1608 |
| 276 | 20241128 | 145400 | 47649909150 | 34600 | 34700 | 34750 | 34600 | 3340 |
| 277 | 20241128 | 145300 | 47534094450 | 34700 | 34750 | 34850 | 34700 | 1839 |
| 278 | 20241128 | 145200 | 47470150400 | 34850 | 34800 | 34850 | 34700 | 5664 |
| 279 | 20241128 | 145100 | 47273246750 | 34800 | 35000 | 35050 | 34800 | 4606 |
| 280 | 20241128 | 145000 | 47112267000 | 35000 | 35050 | 35050 | 34950 | 3383 |
| 281 | 20241128 | 144900 | 46993828850 | 35000 | 35050 | 35050 | 35000 | 1344 |
| 282 | 20241128 | 144800 | 46946754600 | 35000 | 35100 | 35100 | 35000 | 1673 |
| 283 | 20241128 | 144700 | 46888107600 | 35050 | 35100 | 35150 | 35000 | 2824 |
| 284 | 20241128 | 144600 | 46789004400 | 35100 | 35000 | 35100 | 34900 | 7132 |
| 285 | 20241128 | 144500 | 46539147300 | 34950 | 34900 | 35000 | 34900 | 1275 |
| 286 | 20241128 | 144400 | 46494590950 | 34900 | 35000 | 35050 | 34900 | 4175 |
| 287 | 20241128 | 144300 | 46348522200 | 35000 | 35050 | 35100 | 35000 | 2392 |
| 288 | 20241128 | 144200 | 46264757450 | 35050 | 34950 | 35100 | 34950 | 2240 |
| 289 | 20241128 | 144100 | 46186300600 | 34950 | 34950 | 35050 | 34900 | 2125 |
| 290 | 20241128 | 144000 | 46111975950 | 34950 | 35050 | 35100 | 34950 | 5815 |
| 291 | 20241128 | 143900 | 45908297950 | 35050 | 35000 | 35050 | 34900 | 10475 |
| 292 | 20241128 | 143800 | 45541690850 | 34950 | 34850 | 35000 | 34850 | 7636 |
| 293 | 20241128 | 143700 | 45274982450 | 34850 | 34700 | 34900 | 34700 | 6929 |
| 294 | 20241128 | 143600 | 45034021450 | 34700 | 34650 | 34750 | 34600 | 1956 |
| 295 | 20241128 | 143500 | 44966169950 | 34650 | 34500 | 34700 | 34500 | 3150 |
| 296 | 20241128 | 143400 | 44857277000 | 34500 | 34500 | 34550 | 34400 | 2085 |
| 297 | 20241128 | 143300 | 44785430200 | 34500 | 34600 | 34600 | 34450 | 4962 |
| 298 | 20241128 | 143200 | 44614286300 | 34500 | 34550 | 34650 | 34500 | 1271 |
| 299 | 20241128 | 143100 | 44570351400 | 34550 | 34600 | 34650 | 34500 | 5232 |
| 300 | 20241128 | 143000 | 44389382700 | 34600 | 34600 | 34650 | 34600 | 1602 |
| 301 | 20241128 | 142900 | 44333940700 | 34600 | 34650 | 34700 | 34500 | 7247 |
| 302 | 20241128 | 142800 | 44083153850 | 34650 | 34800 | 34850 | 34650 | 4297 |
| 303 | 20241128 | 142700 | 43933812800 | 34800 | 34700 | 34800 | 34700 | 2375 |
| 304 | 20241128 | 142600 | 43851276150 | 34700 | 34700 | 34750 | 34650 | 1470 |
| 305 | 20241128 | 142500 | 43800268500 | 34700 | 34600 | 34700 | 34600 | 5347 |
| 306 | 20241128 | 142400 | 43615099300 | 34600 | 34750 | 34800 | 34550 | 5711 |
| 307 | 20241128 | 142300 | 43417255250 | 34750 | 34700 | 34800 | 34650 | 4040 |
| 308 | 20241128 | 142200 | 43277009300 | 34700 | 34550 | 34850 | 34550 | 11336 |
| 309 | 20241128 | 142100 | 42883790850 | 34550 | 34550 | 34600 | 34500 | 4504 |
| 310 | 20241128 | 142000 | 42728233200 | 34550 | 34650 | 34650 | 34350 | 9265 |
| 311 | 20241128 | 141900 | 42408763050 | 34600 | 34800 | 34800 | 34600 | 6550 |
| 312 | 20241128 | 141800 | 42181358500 | 34800 | 34600 | 34800 | 34350 | 14237 |
| 313 | 20241128 | 141700 | 41690128700 | 34600 | 34850 | 34900 | 34450 | 38768 |
| 314 | 20241128 | 141600 | 40348006800 | 34850 | 35100 | 35100 | 34800 | 18117 |
| 315 | 20241128 | 141500 | 39715394050 | 35100 | 35250 | 35250 | 35000 | 17875 |
| 316 | 20241128 | 141400 | 39088223000 | 35250 | 35600 | 35650 | 35200 | 17209 |
| 317 | 20241128 | 141300 | 38477902650 | 35600 | 35000 | 35600 | 34900 | 28884 |
| 318 | 20241128 | 141200 | 37457632450 | 34900 | 35850 | 36000 | 34850 | 60630 |
| 319 | 20241128 | 141100 | 35312584500 | 35950 | 36700 | 36750 | 35550 | 78819 |
| 320 | 20241128 | 141000 | 32462430500 | 36700 | 35550 | 36950 | 35550 | 162516 |
| 321 | 20241128 | 140900 | 26540331950 | 35550 | 35700 | 36050 | 35100 | 79072 |
| 322 | 20241128 | 140800 | 23717395650 | 35750 | 34800 | 35750 | 34750 | 107486 |
| 323 | 20241128 | 140700 | 19919973300 | 34850 | 34350 | 34950 | 34350 | 22007 |
| 324 | 20241128 | 140600 | 19156163050 | 34350 | 34400 | 34400 | 34300 | 423 |
| 325 | 20241128 | 140500 | 19141635100 | 34300 | 34300 | 34450 | 34300 | 5019 |
| 326 | 20241128 | 140400 | 18969141700 | 34350 | 34300 | 34350 | 34150 | 6780 |
| 327 | 20241128 | 140300 | 18736495450 | 34350 | 34350 | 34350 | 34300 | 2277 |
| 328 | 20241128 | 140200 | 18658295650 | 34350 | 34300 | 34350 | 34250 | 2100 |
| 329 | 20241128 | 140100 | 18586237250 | 34350 | 34450 | 34450 | 34250 | 3532 |
| 330 | 20241128 | 140000 | 18465027600 | 34450 | 34350 | 34500 | 34350 | 3121 |
| 331 | 20241128 | 135900 | 18357491600 | 34350 | 34250 | 34500 | 34250 | 4662 |
| 332 | 20241128 | 135800 | 18197115150 | 34400 | 34600 | 34650 | 34250 | 7047 |
| 333 | 20241128 | 135700 | 17954944850 | 34650 | 34100 | 34750 | 34050 | 22115 |
| 334 | 20241128 | 135600 | 17190595150 | 34050 | 34100 | 34100 | 34050 | 309 |
| 335 | 20241128 | 135500 | 17180073050 | 34100 | 34100 | 34100 | 34050 | 111 |
| 336 | 20241128 | 135400 | 17176290550 | 34100 | 34100 | 34100 | 34050 | 953 |
| 337 | 20241128 | 135300 | 17143798600 | 34100 | 34100 | 34100 | 34100 | 104 |
| 338 | 20241128 | 135200 | 17140252200 | 34050 | 34050 | 34100 | 34050 | 173 |
| 339 | 20241128 | 135100 | 17134360950 | 34050 | 34200 | 34200 | 34050 | 385 |
| 340 | 20241128 | 135000 | 17121234700 | 34200 | 34150 | 34200 | 34150 | 845 |
| 341 | 20241128 | 134900 | 17092375100 | 34200 | 34250 | 34250 | 34200 | 428 |
| 342 | 20241128 | 134800 | 17077737200 | 34250 | 34250 | 34300 | 34150 | 2020 |
| 343 | 20241128 | 134700 | 17008551000 | 34250 | 34200 | 34250 | 34200 | 1599 |
| 344 | 20241128 | 134600 | 16953827800 | 34200 | 34150 | 34250 | 34150 | 1919 |
| 345 | 20241128 | 134500 | 16888258400 | 34100 | 34050 | 34150 | 34050 | 668 |
| 346 | 20241128 | 134400 | 16865475150 | 34050 | 34000 | 34050 | 34000 | 441 |
| 347 | 20241128 | 134300 | 16850481050 | 34000 | 34000 | 34000 | 33950 | 128 |
| 348 | 20241128 | 134200 | 16846133600 | 33950 | 34000 | 34000 | 33950 | 268 |
| 349 | 20241128 | 134100 | 16837029200 | 33950 | 33950 | 33950 | 33950 | 44 |
| 350 | 20241128 | 134000 | 16835535400 | 33950 | 33950 | 33950 | 33950 | 314 |
| 351 | 20241128 | 133900 | 16824875100 | 33950 | 33950 | 34000 | 33950 | 237 |
| 352 | 20241128 | 133800 | 16816826200 | 33950 | 33900 | 33950 | 33900 | 642 |
| 353 | 20241128 | 133700 | 16795043050 | 33900 | 33950 | 33950 | 33900 | 895 |
| 354 | 20241128 | 133600 | 16764659350 | 33950 | 33950 | 34000 | 33950 | 479 |
| 355 | 20241128 | 133500 | 16748391500 | 34000 | 34000 | 34000 | 33950 | 427 |
| 356 | 20241128 | 133400 | 16733886050 | 34000 | 33950 | 34000 | 33950 | 266 |
| 357 | 20241128 | 133300 | 16724854600 | 33950 | 34000 | 34000 | 33950 | 2365 |
| 358 | 20241128 | 133200 | 16644546600 | 34000 | 34100 | 34100 | 33950 | 8122 |
| 359 | 20241128 | 133100 | 16368283900 | 34100 | 34050 | 34100 | 34050 | 2877 |
| 360 | 20241128 | 133000 | 16270216950 | 34100 | 34150 | 34150 | 34100 | 1071 |
| 361 | 20241128 | 132900 | 16233694300 | 34150 | 34150 | 34150 | 34100 | 1652 |
| 362 | 20241128 | 132800 | 16177285400 | 34150 | 34200 | 34250 | 34150 | 1910 |
| 363 | 20241128 | 132700 | 16112046300 | 34250 | 34250 | 34250 | 34200 | 609 |
| 364 | 20241128 | 132600 | 16091212900 | 34250 | 34200 | 34250 | 34200 | 222 |
| 365 | 20241128 | 132500 | 16083620350 | 34200 | 34300 | 34300 | 34200 | 2316 |
| 366 | 20241128 | 132400 | 16004388750 | 34300 | 34250 | 34400 | 34200 | 1225 |
| 367 | 20241128 | 132300 | 15962300800 | 34250 | 34300 | 34300 | 34200 | 2075 |
| 368 | 20241128 | 132200 | 15891241100 | 34250 | 34300 | 34300 | 34250 | 164 |
| 369 | 20241128 | 132100 | 15885619800 | 34250 | 34250 | 34300 | 34200 | 1933 |
| 370 | 20241128 | 132000 | 15819389900 | 34250 | 34350 | 34400 | 34250 | 2959 |
| 371 | 20241128 | 131900 | 15717868600 | 34300 | 34400 | 34450 | 34250 | 6157 |
| 372 | 20241128 | 131800 | 15506368500 | 34450 | 34500 | 34550 | 34350 | 8106 |
| 373 | 20241128 | 131700 | 15227140550 | 34500 | 34250 | 34550 | 34200 | 14564 |
| 374 | 20241128 | 131600 | 14725504250 | 34250 | 34250 | 34250 | 34200 | 296 |
| 375 | 20241128 | 131500 | 14715374000 | 34250 | 34250 | 34300 | 34250 | 444 |
| 376 | 20241128 | 131400 | 14700160850 | 34300 | 34200 | 34300 | 34200 | 259 |
| 377 | 20241128 | 131300 | 14691290650 | 34250 | 34200 | 34250 | 34200 | 660 |
| 378 | 20241128 | 131200 | 14668707900 | 34200 | 34200 | 34250 | 34150 | 384 |
| 379 | 20241128 | 131100 | 14655571300 | 34250 | 34200 | 34250 | 34200 | 136 |
| 380 | 20241128 | 131000 | 14650919750 | 34250 | 34200 | 34250 | 34150 | 203 |
| 381 | 20241128 | 130900 | 14643973150 | 34250 | 34300 | 34300 | 34250 | 1238 |
| 382 | 20241128 | 130800 | 14601536350 | 34300 | 34200 | 34350 | 34150 | 3204 |
| 383 | 20241128 | 130700 | 14491762050 | 34250 | 34100 | 34250 | 34100 | 1803 |
| 384 | 20241128 | 130600 | 14430041400 | 34050 | 34100 | 34200 | 34050 | 2627 |
| 385 | 20241128 | 130500 | 14340293350 | 34150 | 34100 | 34150 | 34100 | 2287 |
| 386 | 20241128 | 130400 | 14262277350 | 34100 | 34100 | 34100 | 34050 | 312 |
| 387 | 20241128 | 130300 | 14251640300 | 34100 | 34100 | 34100 | 34050 | 208 |
| 388 | 20241128 | 130200 | 14244547550 | 34100 | 34100 | 34100 | 34050 | 87 |
| 389 | 20241128 | 130100 | 14241581400 | 34050 | 34000 | 34050 | 34000 | 613 |
| 390 | 20241128 | 130000 | 14220711150 | 34050 | 34000 | 34050 | 34000 | 412 |
| 391 | 20241128 | 125900 | 14206688950 | 34000 | 34000 | 34050 | 34000 | 385 |
| 392 | 20241128 | 125800 | 14193598650 | 34000 | 34050 | 34050 | 34000 | 467 |
| 393 | 20241128 | 125700 | 14177710150 | 34000 | 34000 | 34050 | 34000 | 205 |
| 394 | 20241128 | 125600 | 14170734300 | 34000 | 34050 | 34050 | 34000 | 706 |
| 395 | 20241128 | 125500 | 14146729500 | 34050 | 34000 | 34050 | 34000 | 272 |
| 396 | 20241128 | 125400 | 14137477000 | 34000 | 34000 | 34050 | 34000 | 1174 |
| 397 | 20241128 | 125300 | 14097553950 | 34000 | 33900 | 34000 | 33900 | 305 |
| 398 | 20241128 | 125200 | 14087200700 | 33900 | 34000 | 34000 | 33900 | 333 |
| 399 | 20241128 | 125100 | 14075899450 | 34000 | 34000 | 34000 | 33950 | 189 |
| 400 | 20241128 | 125000 | 14069475150 | 33950 | 33950 | 34000 | 33950 | 120 |
| 401 | 20241128 | 124900 | 14065400850 | 34000 | 33950 | 34000 | 33950 | 249 |
| 402 | 20241128 | 124800 | 14056942150 | 33950 | 33950 | 33950 | 33950 | 433 |
| 403 | 20241128 | 124700 | 14042241800 | 33950 | 33900 | 33950 | 33900 | 331 |
| 404 | 20241128 | 124600 | 14031013650 | 33950 | 33900 | 33950 | 33900 | 150 |
| 405 | 20241128 | 124500 | 14025924100 | 33900 | 33850 | 34000 | 33850 | 992 |
| 406 | 20241128 | 124400 | 13992258900 | 33900 | 33850 | 33900 | 33850 | 688 |
| 407 | 20241128 | 124300 | 13968941400 | 33850 | 33850 | 33850 | 33850 | 111 |
| 408 | 20241128 | 124200 | 13965184050 | 33850 | 33850 | 33850 | 33800 | 283 |
| 409 | 20241128 | 124100 | 13955609350 | 33850 | 33900 | 33900 | 33850 | 178 |
| 410 | 20241128 | 124000 | 13949581900 | 33900 | 33850 | 33900 | 33800 | 192 |
| 411 | 20241128 | 123900 | 13943077850 | 33850 | 33850 | 33900 | 33800 | 415 |
| 412 | 20241128 | 123800 | 13929028000 | 33850 | 33800 | 33850 | 33800 | 48 |
| 413 | 20241128 | 123700 | 13927405300 | 33850 | 33800 | 33850 | 33800 | 199 |
| 414 | 20241128 | 123600 | 13920672600 | 33750 | 33750 | 33850 | 33750 | 253 |
| 415 | 20241128 | 123500 | 13912124250 | 33800 | 33750 | 33800 | 33750 | 399 |
| 416 | 20241128 | 123400 | 13898651200 | 33750 | 33750 | 33800 | 33750 | 570 |
| 417 | 20241128 | 123300 | 13879402700 | 33750 | 33800 | 33800 | 33750 | 247 |
| 418 | 20241128 | 123200 | 13871059350 | 33800 | 33800 | 33850 | 33750 | 893 |
| 419 | 20241128 | 123100 | 13840882200 | 33800 | 33800 | 33850 | 33800 | 147 |
| 420 | 20241128 | 123000 | 13835907900 | 33850 | 33850 | 33900 | 33800 | 356 |
| 421 | 20241128 | 122900 | 13823852050 | 33900 | 33850 | 33900 | 33850 | 207 |
| 422 | 20241128 | 122800 | 13816844000 | 33850 | 33850 | 33900 | 33850 | 228 |
| 423 | 20241128 | 122700 | 13809121700 | 33850 | 33850 | 33900 | 33850 | 282 |
| 424 | 20241128 | 122600 | 13799568450 | 33900 | 33850 | 33900 | 33850 | 59 |
| 425 | 20241128 | 122500 | 13797570000 | 33850 | 33850 | 33900 | 33850 | 296 |
| 426 | 20241128 | 122400 | 13787545350 | 33850 | 33900 | 33900 | 33850 | 572 |
| 427 | 20241128 | 122300 | 13768169550 | 33850 | 33950 | 33950 | 33850 | 358 |
| 428 | 20241128 | 122200 | 13756032500 | 33850 | 33900 | 33900 | 33850 | 818 |
| 429 | 20241128 | 122100 | 13728312950 | 33900 | 33950 | 33950 | 33900 | 1310 |
| 430 | 20241128 | 122000 | 13683898000 | 33900 | 33900 | 33950 | 33900 | 146 |
| 431 | 20241128 | 121900 | 13678945000 | 33950 | 34000 | 34000 | 33950 | 737 |
| 432 | 20241128 | 121800 | 13653916100 | 33950 | 33900 | 33950 | 33900 | 664 |
| 433 | 20241128 | 121700 | 13631378800 | 33850 | 33800 | 33900 | 33800 | 213 |
| 434 | 20241128 | 121600 | 13624170750 | 33850 | 33800 | 33850 | 33800 | 201 |
| 435 | 20241128 | 121500 | 13617367400 | 33800 | 33800 | 33850 | 33800 | 173 |
| 436 | 20241128 | 121400 | 13611514950 | 33800 | 33850 | 33850 | 33800 | 224 |
| 437 | 20241128 | 121300 | 13603938500 | 33850 | 33800 | 33850 | 33750 | 354 |
| 438 | 20241128 | 121200 | 13591968400 | 33800 | 33850 | 33900 | 33800 | 238 |
| 439 | 20241128 | 121100 | 13583918200 | 33850 | 33850 | 33850 | 33800 | 144 |
| 440 | 20241128 | 121000 | 13579047900 | 33850 | 33800 | 33850 | 33800 | 482 |
| 441 | 20241128 | 120900 | 13562749800 | 33850 | 33950 | 33950 | 33850 | 108 |
| 442 | 20241128 | 120800 | 13559091650 | 33900 | 33850 | 33900 | 33800 | 763 |
| 443 | 20241128 | 120700 | 13533265000 | 33850 | 33850 | 33850 | 33800 | 183 |
| 444 | 20241128 | 120600 | 13527072800 | 33850 | 33950 | 33950 | 33850 | 234 |
| 445 | 20241128 | 120500 | 13519150550 | 33850 | 33900 | 33950 | 33800 | 380 |
| 446 | 20241128 | 120400 | 13506291000 | 34000 | 33900 | 34000 | 33850 | 202 |
| 447 | 20241128 | 120300 | 13499429400 | 33950 | 33850 | 33950 | 33850 | 316 |
| 448 | 20241128 | 120200 | 13488717550 | 33850 | 33850 | 33900 | 33850 | 156 |
| 449 | 20241128 | 120100 | 13483431950 | 33850 | 33900 | 33900 | 33850 | 140 |
| 450 | 20241128 | 120000 | 13478688450 | 33850 | 33850 | 33950 | 33850 | 92 |
| 451 | 20241128 | 115900 | 13475570250 | 33950 | 33900 | 33950 | 33850 | 251 |
| 452 | 20241128 | 115800 | 13467067550 | 33950 | 33900 | 33950 | 33900 | 138 |
| 453 | 20241128 | 115700 | 13462389250 | 33800 | 33850 | 33850 | 33800 | 163 |
| 454 | 20241128 | 115600 | 13456877850 | 33850 | 33850 | 33850 | 33800 | 118 |
| 455 | 20241128 | 115500 | 13452883600 | 33850 | 33750 | 33900 | 33700 | 770 |
| 456 | 20241128 | 115400 | 13426891050 | 33800 | 33850 | 33850 | 33800 | 18 |
| 457 | 20241128 | 115300 | 13426282550 | 33900 | 33800 | 33900 | 33750 | 143 |
| 458 | 20241128 | 115200 | 13421444750 | 33750 | 33750 | 33800 | 33700 | 424 |
| 459 | 20241128 | 115100 | 13407128850 | 33750 | 33750 | 33800 | 33750 | 1017 |
| 460 | 20241128 | 115000 | 13372804300 | 33850 | 33800 | 33850 | 33700 | 277 |
| 461 | 20241128 | 114900 | 13363445350 | 33700 | 33800 | 33900 | 33700 | 3458 |
| 462 | 20241128 | 114800 | 13246882450 | 33800 | 33800 | 33800 | 33750 | 340 |
| 463 | 20241128 | 114700 | 13235402400 | 33800 | 33850 | 33850 | 33750 | 1056 |
| 464 | 20241128 | 114600 | 13199712050 | 33900 | 33900 | 33900 | 33800 | 429 |
| 465 | 20241128 | 114500 | 13185185250 | 33850 | 33900 | 33950 | 33850 | 231 |
| 466 | 20241128 | 114400 | 13177357600 | 33900 | 33950 | 33950 | 33900 | 176 |
| 467 | 20241128 | 114300 | 13171386450 | 33950 | 33900 | 33950 | 33850 | 238 |
| 468 | 20241128 | 114200 | 13163320700 | 33900 | 33900 | 33950 | 33900 | 131 |
| 469 | 20241128 | 114100 | 13158879700 | 33900 | 33850 | 33950 | 33850 | 1589 |
| 470 | 20241128 | 114000 | 13104979600 | 33850 | 33800 | 33900 | 33800 | 377 |
| 471 | 20241128 | 113900 | 13092220650 | 33850 | 33850 | 33850 | 33850 | 498 |
| 472 | 20241128 | 113800 | 13075363350 | 33850 | 33800 | 33850 | 33750 | 235 |
| 473 | 20241128 | 113700 | 13067413050 | 33800 | 33750 | 33800 | 33750 | 421 |
| 474 | 20241128 | 113600 | 13053195150 | 33800 | 33850 | 33850 | 33800 | 235 |
| 475 | 20241128 | 113500 | 13045250050 | 33800 | 33750 | 33850 | 33750 | 165 |
| 476 | 20241128 | 113400 | 13039675500 | 33750 | 33850 | 33850 | 33750 | 161 |
| 477 | 20241128 | 113300 | 13034228550 | 33850 | 33850 | 33900 | 33800 | 281 |
| 478 | 20241128 | 113200 | 13024718400 | 33850 | 33800 | 33850 | 33800 | 199 |
| 479 | 20241128 | 113100 | 13017991550 | 33850 | 33750 | 33850 | 33750 | 364 |
| 480 | 20241128 | 113000 | 13005700550 | 33700 | 33700 | 33700 | 33650 | 555 |
| 481 | 20241128 | 112900 | 12986997200 | 33750 | 33750 | 33750 | 33700 | 204 |
| 482 | 20241128 | 112800 | 12980114450 | 33750 | 33750 | 33750 | 33650 | 1091 |
| 483 | 20241128 | 112700 | 12943378800 | 33800 | 33750 | 33800 | 33750 | 278 |
| 484 | 20241128 | 112600 | 12933990000 | 33750 | 33700 | 33750 | 33700 | 131 |
| 485 | 20241128 | 112500 | 12929570850 | 33750 | 33700 | 33800 | 33700 | 379 |
| 486 | 20241128 | 112400 | 12916783600 | 33750 | 33650 | 33750 | 33650 | 488 |
| 487 | 20241128 | 112300 | 12900357750 | 33650 | 33700 | 33750 | 33650 | 926 |
| 488 | 20241128 | 112200 | 12869173300 | 33700 | 33750 | 33750 | 33650 | 1572 |
| 489 | 20241128 | 112100 | 12816254800 | 33700 | 33700 | 33750 | 33700 | 1212 |
| 490 | 20241128 | 112000 | 12775408450 | 33750 | 33900 | 33900 | 33700 | 5486 |
| 491 | 20241128 | 111900 | 12590045200 | 33900 | 34000 | 34000 | 33900 | 1584 |
| 492 | 20241128 | 111800 | 12536249750 | 34050 | 34050 | 34150 | 34050 | 295 |
| 493 | 20241128 | 111700 | 12526204800 | 34150 | 34000 | 34150 | 34000 | 718 |
| 494 | 20241128 | 111600 | 12501705300 | 34000 | 34100 | 34150 | 34000 | 357 |
| 495 | 20241128 | 111500 | 12489536750 | 34100 | 34100 | 34150 | 34050 | 2168 |
| 496 | 20241128 | 111400 | 12415596700 | 34100 | 34000 | 34100 | 34000 | 1268 |
| 497 | 20241128 | 111300 | 12372457000 | 33950 | 33950 | 34000 | 33950 | 228 |
| 498 | 20241128 | 111200 | 12364716050 | 34000 | 33950 | 34000 | 33950 | 639 |
| 499 | 20241128 | 111100 | 12343014950 | 33950 | 33950 | 34000 | 33950 | 276 |
| 500 | 20241128 | 111000 | 12333640200 | 34000 | 34000 | 34000 | 33950 | 861 |
| 501 | 20241128 | 110900 | 12304403950 | 34000 | 34000 | 34050 | 34000 | 382 |
| 502 | 20241128 | 110800 | 12291409200 | 34000 | 34000 | 34000 | 34000 | 175 |
| 503 | 20241128 | 110700 | 12285459200 | 33950 | 34000 | 34000 | 33950 | 392 |
| 504 | 20241128 | 110600 | 12272150450 | 34050 | 34000 | 34050 | 33950 | 494 |
| 505 | 20241128 | 110500 | 12255349650 | 33950 | 34000 | 34000 | 33950 | 783 |
| 506 | 20241128 | 110400 | 12228759000 | 34000 | 34000 | 34000 | 33950 | 478 |
| 507 | 20241128 | 110300 | 12212516200 | 34000 | 34000 | 34000 | 33950 | 697 |
| 508 | 20241128 | 110200 | 12188820900 | 33950 | 34050 | 34050 | 33950 | 506 |
| 509 | 20241128 | 110100 | 12171626700 | 34000 | 33950 | 34050 | 33950 | 190 |
| 510 | 20241128 | 110000 | 12165168250 | 33950 | 33950 | 34100 | 33950 | 1124 |
| 511 | 20241128 | 105900 | 12126907600 | 34050 | 33950 | 34050 | 33900 | 3568 |
| 512 | 20241128 | 105800 | 12005711300 | 33950 | 34000 | 34050 | 33950 | 1140 |
| 513 | 20241128 | 105700 | 11966986650 | 33950 | 33950 | 34050 | 33950 | 669 |
| 514 | 20241128 | 105600 | 11944235050 | 33950 | 34000 | 34050 | 33950 | 836 |
| 515 | 20241128 | 105500 | 11915820050 | 33950 | 34000 | 34050 | 33950 | 975 |
| 516 | 20241128 | 105400 | 11882665800 | 34000 | 34000 | 34050 | 34000 | 382 |
| 517 | 20241128 | 105300 | 11869672150 | 34050 | 34050 | 34100 | 34000 | 1851 |
| 518 | 20241128 | 105200 | 11806631650 | 34000 | 34000 | 34050 | 34000 | 1165 |
| 519 | 20241128 | 105100 | 11766993900 | 34000 | 33900 | 34050 | 33900 | 421 |
| 520 | 20241128 | 105000 | 11752684350 | 33950 | 34100 | 34150 | 33950 | 5297 |
| 521 | 20241128 | 104900 | 11572519950 | 34150 | 33950 | 34150 | 33950 | 2687 |
| 522 | 20241128 | 104800 | 11481023100 | 33950 | 33900 | 33950 | 33900 | 460 |
| 523 | 20241128 | 104700 | 11465416000 | 33900 | 33850 | 34000 | 33850 | 1007 |
| 524 | 20241128 | 104600 | 11431250700 | 33850 | 33850 | 33900 | 33850 | 390 |
| 525 | 20241128 | 104500 | 11418048400 | 33850 | 33850 | 33950 | 33750 | 1058 |
| 526 | 20241128 | 104400 | 11382232850 | 33850 | 33850 | 33900 | 33800 | 2754 |
| 527 | 20241128 | 104300 | 11289083950 | 33900 | 33850 | 33950 | 33850 | 3139 |
| 528 | 20241128 | 104200 | 11182689350 | 33850 | 33700 | 33850 | 33700 | 2400 |
| 529 | 20241128 | 104100 | 11101550650 | 33700 | 33650 | 33750 | 33650 | 684 |
| 530 | 20241128 | 104000 | 11078505800 | 33650 | 33600 | 33700 | 33600 | 409 |
| 531 | 20241128 | 103900 | 11064744700 | 33600 | 33600 | 33650 | 33600 | 1092 |
| 532 | 20241128 | 103800 | 11028031950 | 33600 | 33600 | 33650 | 33600 | 450 |
| 533 | 20241128 | 103700 | 11012907100 | 33550 | 33550 | 33600 | 33550 | 607 |
| 534 | 20241128 | 103600 | 10992516150 | 33600 | 33500 | 33600 | 33450 | 743 |
| 535 | 20241128 | 103500 | 10967597600 | 33500 | 33450 | 33550 | 33400 | 3766 |
| 536 | 20241128 | 103400 | 10841567850 | 33450 | 33550 | 33550 | 33450 | 7137 |
| 537 | 20241128 | 103300 | 10602607600 | 33500 | 33500 | 33550 | 33500 | 939 |
| 538 | 20241128 | 103200 | 10571143250 | 33550 | 33600 | 33600 | 33550 | 783 |
| 539 | 20241128 | 103100 | 10544866300 | 33600 | 33650 | 33650 | 33550 | 1699 |
| 540 | 20241128 | 103000 | 10487819500 | 33650 | 33550 | 33650 | 33550 | 1255 |
| 541 | 20241128 | 102900 | 10445685400 | 33550 | 33550 | 33600 | 33550 | 564 |
| 542 | 20241128 | 102800 | 10426754900 | 33550 | 33550 | 33600 | 33500 | 5339 |
| 543 | 20241128 | 102700 | 10247667100 | 33600 | 33600 | 33600 | 33550 | 2042 |
| 544 | 20241128 | 102600 | 10179085000 | 33550 | 33600 | 33700 | 33550 | 3923 |
| 545 | 20241128 | 102500 | 10047301850 | 33600 | 33650 | 33650 | 33600 | 1207 |
| 546 | 20241128 | 102400 | 10006732900 | 33600 | 33700 | 33750 | 33600 | 7664 |
| 547 | 20241128 | 102300 | 9748708100 | 33700 | 33750 | 33800 | 33700 | 508 |
| 548 | 20241128 | 102200 | 9731560450 | 33750 | 33750 | 33850 | 33750 | 701 |
| 549 | 20241128 | 102100 | 9707887750 | 33800 | 33850 | 33850 | 33750 | 1290 |
| 550 | 20241128 | 102000 | 9664289900 | 33850 | 33850 | 33850 | 33800 | 460 |
| 551 | 20241128 | 101900 | 9648721950 | 33800 | 33800 | 33800 | 33750 | 2739 |
| 552 | 20241128 | 101800 | 9556208850 | 33800 | 33750 | 33800 | 33750 | 647 |
| 553 | 20241128 | 101700 | 9534360050 | 33750 | 33800 | 33800 | 33750 | 589 |
| 554 | 20241128 | 101600 | 9514480650 | 33800 | 33700 | 33800 | 33650 | 2450 |
| 555 | 20241128 | 101500 | 9431901600 | 33700 | 33700 | 33800 | 33700 | 1371 |
| 556 | 20241128 | 101400 | 9385691000 | 33700 | 33700 | 33800 | 33700 | 2917 |
| 557 | 20241128 | 101300 | 9287365800 | 33700 | 33800 | 33800 | 33700 | 1230 |
| 558 | 20241128 | 101200 | 9245841450 | 33800 | 33750 | 33800 | 33700 | 983 |
| 559 | 20241128 | 101100 | 9212670700 | 33750 | 33700 | 33750 | 33650 | 2039 |
| 560 | 20241128 | 101000 | 9143966750 | 33650 | 33800 | 33800 | 33650 | 4257 |
| 561 | 20241128 | 100900 | 9000676500 | 33700 | 33700 | 33800 | 33650 | 1705 |
| 562 | 20241128 | 100800 | 8943204000 | 33650 | 33850 | 33950 | 33550 | 15441 |
| 563 | 20241128 | 100700 | 8423386200 | 33800 | 34000 | 34150 | 33800 | 4798 |
| 564 | 20241128 | 100600 | 8260790600 | 34150 | 33850 | 34200 | 33850 | 1081 |
| 565 | 20241128 | 100500 | 8224064600 | 33850 | 33850 | 33900 | 33800 | 5717 |
| 566 | 20241128 | 100400 | 8030587600 | 33900 | 33900 | 34050 | 33900 | 1404 |
| 567 | 20241128 | 100300 | 7982953850 | 33950 | 34150 | 34150 | 33950 | 2609 |
| 568 | 20241128 | 100200 | 7894184100 | 34150 | 34150 | 34200 | 34150 | 179 |
| 569 | 20241128 | 100100 | 7888071200 | 34150 | 34150 | 34200 | 34100 | 514 |
| 570 | 20241128 | 100000 | 7870526000 | 34150 | 34250 | 34300 | 34150 | 2759 |
| 571 | 20241128 | 095900 | 7776072300 | 34250 | 34250 | 34300 | 34250 | 547 |
| 572 | 20241128 | 095800 | 7757335400 | 34300 | 34400 | 34450 | 34300 | 3778 |
| 573 | 20241128 | 095700 | 7627631250 | 34400 | 34400 | 34500 | 34400 | 2498 |
| 574 | 20241128 | 095600 | 7541633750 | 34400 | 34400 | 34450 | 34400 | 606 |
| 575 | 20241128 | 095500 | 7520783550 | 34400 | 34400 | 34400 | 34350 | 458 |
| 576 | 20241128 | 095400 | 7505038200 | 34400 | 34400 | 34400 | 34350 | 600 |
| 577 | 20241128 | 095300 | 7484406950 | 34350 | 34350 | 34400 | 34300 | 946 |
| 578 | 20241128 | 095200 | 7451895450 | 34350 | 34350 | 34400 | 34300 | 970 |
| 579 | 20241128 | 095100 | 7418586800 | 34350 | 34400 | 34400 | 34300 | 945 |
| 580 | 20241128 | 095000 | 7386142000 | 34350 | 34400 | 34600 | 34350 | 4579 |
| 581 | 20241128 | 094900 | 7228235300 | 34400 | 34250 | 34400 | 34200 | 3772 |
| 582 | 20241128 | 094800 | 7098972750 | 34250 | 34150 | 34300 | 34100 | 1780 |
| 583 | 20241128 | 094700 | 7038092450 | 34150 | 34200 | 34200 | 34150 | 262 |
| 584 | 20241128 | 094600 | 7029143250 | 34150 | 34000 | 34250 | 33950 | 3207 |
| 585 | 20241128 | 094500 | 6919685250 | 34000 | 33900 | 34050 | 33800 | 817 |
| 586 | 20241128 | 094400 | 6891925700 | 33750 | 33800 | 33950 | 33750 | 4354 |
| 587 | 20241128 | 094300 | 6744682450 | 33850 | 33950 | 34000 | 33800 | 7410 |
| 588 | 20241128 | 094200 | 6493937900 | 34000 | 33950 | 34000 | 33900 | 6227 |
| 589 | 20241128 | 094100 | 6282512150 | 33950 | 33850 | 34000 | 33850 | 2044 |
| 590 | 20241128 | 094000 | 6213191550 | 33900 | 33950 | 33950 | 33850 | 2644 |
| 591 | 20241128 | 093900 | 6123652450 | 33900 | 34050 | 34150 | 33850 | 5032 |
| 592 | 20241128 | 093800 | 5952914400 | 34000 | 34050 | 34250 | 34000 | 1725 |
| 593 | 20241128 | 093700 | 5894017100 | 34100 | 34050 | 34100 | 34000 | 1196 |
| 594 | 20241128 | 093600 | 5853286750 | 34050 | 34050 | 34100 | 34000 | 1113 |
| 595 | 20241128 | 093500 | 5815394600 | 33950 | 33900 | 34050 | 33900 | 4761 |
| 596 | 20241128 | 093400 | 5653848800 | 33900 | 34050 | 34050 | 33850 | 8665 |
| 597 | 20241128 | 093300 | 5359698100 | 34050 | 34100 | 34150 | 34000 | 8213 |
| 598 | 20241128 | 093200 | 5079942450 | 34050 | 34200 | 34250 | 34050 | 9040 |
| 599 | 20241128 | 093100 | 4771410650 | 34200 | 34450 | 34450 | 34200 | 8627 |
| 600 | 20241128 | 093000 | 4475474900 | 34450 | 34600 | 34650 | 34400 | 4906 |
| 601 | 20241128 | 092900 | 4305921000 | 34600 | 34300 | 34600 | 34300 | 2941 |
| 602 | 20241128 | 092800 | 4204550350 | 34300 | 34350 | 34350 | 34300 | 846 |
| 603 | 20241128 | 092700 | 4175513750 | 34350 | 34350 | 34400 | 34300 | 912 |
| 604 | 20241128 | 092600 | 4144218400 | 34300 | 34250 | 34300 | 34250 | 1368 |
| 605 | 20241128 | 092500 | 4097307950 | 34250 | 34450 | 34450 | 34250 | 5509 |
| 606 | 20241128 | 092400 | 3907997900 | 34450 | 34450 | 34500 | 34450 | 1920 |
| 607 | 20241128 | 092300 | 3841847150 | 34500 | 34450 | 34500 | 34450 | 498 |
| 608 | 20241128 | 092200 | 3824680800 | 34500 | 34400 | 34500 | 34400 | 1185 |
| 609 | 20241128 | 092100 | 3783866150 | 34450 | 34350 | 34450 | 34350 | 874 |
| 610 | 20241128 | 092000 | 3753811800 | 34400 | 34550 | 34550 | 34300 | 5634 |
| 611 | 20241128 | 091900 | 3559951800 | 34550 | 34550 | 34600 | 34550 | 863 |
| 612 | 20241128 | 091800 | 3530122150 | 34550 | 34650 | 34700 | 34550 | 5216 |
| 613 | 20241128 | 091700 | 3349457300 | 34650 | 34850 | 34850 | 34600 | 5630 |
| 614 | 20241128 | 091600 | 3154112150 | 34800 | 34550 | 34900 | 34500 | 13910 |
| 615 | 20241128 | 091500 | 2670380600 | 34550 | 34350 | 34550 | 34300 | 1203 |
| 616 | 20241128 | 091400 | 2628944450 | 34350 | 34350 | 34400 | 34300 | 774 |
| 617 | 20241128 | 091300 | 2602376850 | 34350 | 34350 | 34450 | 34300 | 1484 |
| 618 | 20241128 | 091200 | 2551409550 | 34300 | 34500 | 34650 | 34300 | 4899 |
| 619 | 20241128 | 091100 | 2382625550 | 34600 | 34550 | 34650 | 34450 | 4959 |
| 620 | 20241128 | 091000 | 2211166500 | 34550 | 34450 | 34650 | 34400 | 4991 |
| 621 | 20241128 | 090900 | 2038713550 | 34450 | 34400 | 34450 | 34350 | 2318 |
| 622 | 20241128 | 090800 | 1958974700 | 34350 | 34350 | 34600 | 34250 | 2857 |
| 623 | 20241128 | 090700 | 1860698150 | 34250 | 34200 | 34350 | 34150 | 2870 |
| 624 | 20241128 | 090600 | 1762391700 | 34200 | 34150 | 34250 | 34100 | 2430 |
| 625 | 20241128 | 090500 | 1679376450 | 34150 | 34300 | 34350 | 34050 | 12766 |
| 626 | 20241128 | 090400 | 1243153650 | 34250 | 34300 | 34600 | 34250 | 6222 |
| 627 | 20241128 | 090300 | 1028800200 | 34250 | 34250 | 34350 | 34200 | 1542 |
| 628 | 20241128 | 090200 | 976020050 | 34200 | 34350 | 34350 | 34200 | 12518 |
| 629 | 20241128 | 090100 | 547594100 | 34350 | 34250 | 34450 | 34200 | 3022 |
| 630 | 20241128 | 090000 | 443723450 | 34250 | 34250 | 34400 | 34150 | 11610 |