31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 3 | 20241128 | 184100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20241128 | 184000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20241128 | 183900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20241128 | 183800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20241128 | 183700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20241128 | 183600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20241128 | 183500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20241128 | 183400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20241128 | 183300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20241128 | 183200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20241128 | 183100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20241128 | 183000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20241128 | 182900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20241128 | 182800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20241128 | 182700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20241128 | 182600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20241128 | 182500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20241128 | 182400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20241128 | 182300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20241128 | 182200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20241128 | 182100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20241128 | 182000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20241128 | 181900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20241128 | 181800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20241128 | 181700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20241128 | 181600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20241128 | 181500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20241128 | 181400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20241128 | 181300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20241128 | 181200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 33 | 20241128 | 181100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20241128 | 181000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20241128 | 180900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20241128 | 180800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20241128 | 180700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20241128 | 180600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20241128 | 180500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20241128 | 180400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20241128 | 180300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20241128 | 180200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20241128 | 180100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20241128 | 180000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20241128 | 175900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20241128 | 175800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20241128 | 175700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20241128 | 175600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20241128 | 175500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20241128 | 175400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20241128 | 175300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20241128 | 175200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20241128 | 175100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20241128 | 175000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20241128 | 174900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20241128 | 174800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20241128 | 174700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20241128 | 174600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20241128 | 174500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20241128 | 174400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20241128 | 174300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20241128 | 174200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 63 | 20241128 | 174100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20241128 | 174000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20241128 | 173900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20241128 | 173800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20241128 | 173700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20241128 | 173600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20241128 | 173500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20241128 | 173400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20241128 | 173300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20241128 | 173200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20241128 | 173100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20241128 | 173000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20241128 | 172900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20241128 | 172800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20241128 | 172700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20241128 | 172600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20241128 | 172500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20241128 | 172400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20241128 | 172300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20241128 | 172200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20241128 | 172100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20241128 | 172000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20241128 | 171900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20241128 | 171800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20241128 | 171700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20241128 | 171600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20241128 | 171500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20241128 | 171400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20241128 | 171300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20241128 | 171200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 93 | 20241128 | 171100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20241128 | 171000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20241128 | 170900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20241128 | 170800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20241128 | 170700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20241128 | 170600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20241128 | 170500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20241128 | 170400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20241128 | 170300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20241128 | 170200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20241128 | 170100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20241128 | 170000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20241128 | 165900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20241128 | 165800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20241128 | 165700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20241128 | 165600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20241128 | 165500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20241128 | 165400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20241128 | 165300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20241128 | 165200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20241128 | 165100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20241128 | 165000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20241128 | 164900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20241128 | 164800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20241128 | 164700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20241128 | 164600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20241128 | 164500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20241128 | 164400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20241128 | 164300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20241128 | 164200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 123 | 20241128 | 164100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20241128 | 164000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20241128 | 163900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20241128 | 163800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20241128 | 163700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20241128 | 163600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20241128 | 163500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20241128 | 163400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20241128 | 163300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20241128 | 163200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20241128 | 163100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20241128 | 163000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20241128 | 162900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20241128 | 162800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20241128 | 162700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20241128 | 162600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20241128 | 162500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20241128 | 162400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20241128 | 162300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20241128 | 162200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20241128 | 162100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20241128 | 162000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20241128 | 161900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20241128 | 161800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20241128 | 161700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20241128 | 161600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20241128 | 161500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20241128 | 161400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20241128 | 161300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20241128 | 161200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 153 | 20241128 | 161100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20241128 | 161000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20241128 | 160900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20241128 | 160800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20241128 | 160700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20241128 | 160600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20241128 | 160500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20241128 | 160400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20241128 | 160300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20241128 | 160200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20241128 | 160100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20241128 | 160000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20241128 | 155900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20241128 | 155800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20241128 | 155700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20241128 | 155600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20241128 | 155500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20241128 | 155400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20241128 | 155300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20241128 | 155200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20241128 | 155100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20241128 | 155000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20241128 | 154900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20241128 | 154800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20241128 | 154700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20241128 | 154600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20241128 | 154500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20241128 | 154400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20241128 | 154300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20241128 | 154200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 183 | 20241128 | 154100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20241128 | 154000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20241128 | 153900 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20241128 | 153800 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20241128 | 153700 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20241128 | 153600 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20241128 | 153500 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20241128 | 153400 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20241128 | 153300 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20241128 | 153200 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20241128 | 153100 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20241128 | 153000 | 6089351800 | 36000 | 36000 | 36000 | 36000 | 2238 |
| 195 | 20241128 | 152900 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20241128 | 152800 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20241128 | 152700 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20241128 | 152600 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20241128 | 152500 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20241128 | 152400 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20241128 | 152300 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20241128 | 152200 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20241128 | 152100 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20241128 | 152000 | 6008783800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20241128 | 151900 | 6008783800 | 36000 | 35950 | 36000 | 35950 | 109 |
| 206 | 20241128 | 151800 | 6004861550 | 36000 | 35950 | 36000 | 35950 | 137 |
| 207 | 20241128 | 151700 | 5999929950 | 35950 | 35950 | 36050 | 35950 | 200 |
| 208 | 20241128 | 151600 | 5992736650 | 36050 | 35950 | 36050 | 35950 | 100 |
| 209 | 20241128 | 151500 | 5989137550 | 35950 | 36050 | 36050 | 35950 | 69 |
| 210 | 20241128 | 151400 | 5986655350 | 36000 | 36000 | 36000 | 36000 | 93 |
| 211 | 20241128 | 151300 | 5983307350 | 36000 | 36050 | 36050 | 36000 | 207 |
| 212 | 20241128 | 151200 | 5975852100 | 36050 | 36000 | 36050 | 36000 | 30 |
| 213 | 20241128 | 151100 | 5974772050 | 36000 | 35950 | 36000 | 35950 | 183 |
| 214 | 20241128 | 151000 | 5968187000 | 35950 | 35900 | 36000 | 35900 | 117 |
| 215 | 20241128 | 150900 | 5963982550 | 35900 | 36000 | 36000 | 35900 | 114 |
| 216 | 20241128 | 150800 | 5959884550 | 35950 | 35950 | 35950 | 35950 | 20 |
| 217 | 20241128 | 150700 | 5959165550 | 36000 | 35950 | 36050 | 35950 | 290 |
| 218 | 20241128 | 150600 | 5948725050 | 35950 | 35950 | 36000 | 35900 | 90 |
| 219 | 20241128 | 150500 | 5945488800 | 35950 | 36000 | 36000 | 35950 | 127 |
| 220 | 20241128 | 150400 | 5940922050 | 36000 | 36000 | 36000 | 35950 | 91 |
| 221 | 20241128 | 150300 | 5937648250 | 35950 | 36000 | 36000 | 35950 | 14 |
| 222 | 20241128 | 150200 | 5937144800 | 35950 | 35950 | 35950 | 35900 | 129 |
| 223 | 20241128 | 150100 | 5932509850 | 36000 | 36000 | 36000 | 35950 | 51 |
| 224 | 20241128 | 150000 | 5930675250 | 35950 | 35950 | 36000 | 35900 | 126 |
| 225 | 20241128 | 145900 | 5926147800 | 35900 | 35950 | 36000 | 35900 | 275 |
| 226 | 20241128 | 145800 | 5916260650 | 36000 | 36050 | 36050 | 35950 | 170 |
| 227 | 20241128 | 145700 | 5910147200 | 36000 | 36000 | 36000 | 35950 | 190 |
| 228 | 20241128 | 145600 | 5903313000 | 35950 | 36000 | 36000 | 35950 | 49 |
| 229 | 20241128 | 145500 | 5901551350 | 35950 | 35950 | 36000 | 35950 | 111 |
| 230 | 20241128 | 145400 | 5897559850 | 35950 | 35900 | 36050 | 35900 | 352 |
| 231 | 20241128 | 145300 | 5884882200 | 36000 | 36000 | 36000 | 35950 | 100 |
| 232 | 20241128 | 145200 | 5881285450 | 35950 | 36050 | 36050 | 35950 | 66 |
| 233 | 20241128 | 145100 | 5878912350 | 36050 | 36000 | 36050 | 35950 | 185 |
| 234 | 20241128 | 145000 | 5872257000 | 36000 | 36000 | 36050 | 35950 | 201 |
| 235 | 20241128 | 144900 | 5865021400 | 36000 | 36000 | 36050 | 36000 | 73 |
| 236 | 20241128 | 144800 | 5862392350 | 36000 | 36000 | 36100 | 36000 | 30 |
| 237 | 20241128 | 144700 | 5861311200 | 35950 | 36000 | 36050 | 35950 | 203 |
| 238 | 20241128 | 144600 | 5854005700 | 36050 | 36050 | 36050 | 35950 | 47 |
| 239 | 20241128 | 144500 | 5852313350 | 36000 | 36050 | 36100 | 36000 | 159 |
| 240 | 20241128 | 144400 | 5846583200 | 36100 | 36050 | 36100 | 35950 | 142 |
| 241 | 20241128 | 144300 | 5841470250 | 36050 | 36000 | 36050 | 36000 | 110 |
| 242 | 20241128 | 144200 | 5837508050 | 36000 | 35950 | 36000 | 35950 | 92 |
| 243 | 20241128 | 144100 | 5834198000 | 36000 | 35950 | 36050 | 35950 | 92 |
| 244 | 20241128 | 144000 | 5830882400 | 36050 | 36000 | 36050 | 35950 | 304 |
| 245 | 20241128 | 143900 | 5819936250 | 36000 | 35950 | 36000 | 35950 | 37 |
| 246 | 20241128 | 143800 | 5818604700 | 35900 | 36000 | 36000 | 35900 | 177 |
| 247 | 20241128 | 143700 | 5812242250 | 35950 | 35900 | 36050 | 35900 | 145 |
| 248 | 20241128 | 143600 | 5807020950 | 35900 | 35950 | 36000 | 35900 | 113 |
| 249 | 20241128 | 143500 | 5802957200 | 35950 | 35950 | 36050 | 35950 | 255 |
| 250 | 20241128 | 143400 | 5793775350 | 35900 | 36050 | 36050 | 35900 | 78 |
| 251 | 20241128 | 143300 | 5790971350 | 36000 | 35900 | 36050 | 35900 | 229 |
| 252 | 20241128 | 143200 | 5782738400 | 35950 | 35900 | 35950 | 35900 | 184 |
| 253 | 20241128 | 143100 | 5776128200 | 35950 | 36000 | 36000 | 35900 | 60 |
| 254 | 20241128 | 143000 | 5773972000 | 36000 | 36000 | 36000 | 35900 | 77 |
| 255 | 20241128 | 142900 | 5771204750 | 35950 | 35950 | 36000 | 35900 | 136 |
| 256 | 20241128 | 142800 | 5766317200 | 35950 | 36050 | 36050 | 35900 | 79 |
| 257 | 20241128 | 142700 | 5763473400 | 36050 | 35950 | 36050 | 35900 | 188 |
| 258 | 20241128 | 142600 | 5756711950 | 36000 | 35900 | 36000 | 35900 | 96 |
| 259 | 20241128 | 142500 | 5753262550 | 35900 | 36000 | 36000 | 35900 | 5153 |
| 260 | 20241128 | 142400 | 5568260400 | 36000 | 35950 | 36000 | 35950 | 105 |
| 261 | 20241128 | 142300 | 5564485550 | 36000 | 36000 | 36000 | 35950 | 125 |
| 262 | 20241128 | 142200 | 5559986050 | 36000 | 36000 | 36050 | 35950 | 78 |
| 263 | 20241128 | 142100 | 5557179700 | 35950 | 36000 | 36050 | 35950 | 246 |
| 264 | 20241128 | 142000 | 5548330300 | 36050 | 36000 | 36050 | 35950 | 193 |
| 265 | 20241128 | 141900 | 5541386600 | 36050 | 35950 | 36050 | 35950 | 137 |
| 266 | 20241128 | 141800 | 5536454800 | 36000 | 36000 | 36000 | 35950 | 156 |
| 267 | 20241128 | 141700 | 5530844950 | 36000 | 36000 | 36000 | 35950 | 124 |
| 268 | 20241128 | 141600 | 5526384700 | 36000 | 36000 | 36000 | 35950 | 94 |
| 269 | 20241128 | 141500 | 5523002850 | 36000 | 35950 | 36000 | 35950 | 91 |
| 270 | 20241128 | 141400 | 5519729200 | 35950 | 35950 | 36000 | 35950 | 513 |
| 271 | 20241128 | 141300 | 5501271450 | 36000 | 35950 | 36000 | 35900 | 112 |
| 272 | 20241128 | 141200 | 5497247950 | 35900 | 35950 | 36000 | 35900 | 79 |
| 273 | 20241128 | 141100 | 5494408300 | 35950 | 35950 | 36000 | 35900 | 109 |
| 274 | 20241128 | 141000 | 5490491750 | 35950 | 35950 | 35950 | 35900 | 130 |
| 275 | 20241128 | 140900 | 5485820900 | 35950 | 35950 | 36000 | 35900 | 127 |
| 276 | 20241128 | 140800 | 5481256950 | 35950 | 35950 | 35950 | 35950 | 17 |
| 277 | 20241128 | 140700 | 5480645800 | 35900 | 35900 | 36000 | 35900 | 210 |
| 278 | 20241128 | 140600 | 5473101150 | 36000 | 35950 | 36000 | 35950 | 143 |
| 279 | 20241128 | 140500 | 5467959100 | 36000 | 35950 | 36000 | 35900 | 156 |
| 280 | 20241128 | 140400 | 5462351100 | 35950 | 35950 | 35950 | 35900 | 652 |
| 281 | 20241128 | 140300 | 5438944150 | 36000 | 35950 | 36000 | 35900 | 281 |
| 282 | 20241128 | 140200 | 5428848050 | 35950 | 35900 | 35950 | 35900 | 87 |
| 283 | 20241128 | 140100 | 5425722250 | 35950 | 35950 | 36000 | 35900 | 26 |
| 284 | 20241128 | 140000 | 5424787450 | 35950 | 35950 | 35950 | 35900 | 134 |
| 285 | 20241128 | 135900 | 5419974550 | 35950 | 35950 | 35950 | 35900 | 160 |
| 286 | 20241128 | 135800 | 5414222850 | 35950 | 35900 | 35950 | 35900 | 90 |
| 287 | 20241128 | 135700 | 5410989800 | 35900 | 35900 | 35900 | 35900 | 64 |
| 288 | 20241128 | 135600 | 5408692200 | 35900 | 35850 | 35950 | 35850 | 366 |
| 289 | 20241128 | 135500 | 5395542850 | 35900 | 35950 | 35950 | 35850 | 49 |
| 290 | 20241128 | 135400 | 5393783700 | 35900 | 35950 | 35950 | 35850 | 152 |
| 291 | 20241128 | 135300 | 5388328200 | 35950 | 35850 | 35950 | 35850 | 162 |
| 292 | 20241128 | 135200 | 5382516900 | 35850 | 35900 | 35900 | 35850 | 121 |
| 293 | 20241128 | 135100 | 5378178400 | 35900 | 35850 | 35900 | 35850 | 89 |
| 294 | 20241128 | 135000 | 5374985400 | 35900 | 35900 | 35950 | 35900 | 56 |
| 295 | 20241128 | 134900 | 5372972950 | 35850 | 35900 | 35900 | 35800 | 148 |
| 296 | 20241128 | 134800 | 5367669000 | 35850 | 35850 | 35950 | 35850 | 104 |
| 297 | 20241128 | 134700 | 5363938750 | 35850 | 35900 | 35950 | 35850 | 150 |
| 298 | 20241128 | 134600 | 5358556600 | 35800 | 35900 | 35950 | 35800 | 78 |
| 299 | 20241128 | 134500 | 5355758900 | 35900 | 35800 | 35900 | 35800 | 92 |
| 300 | 20241128 | 134400 | 5352462900 | 35850 | 35950 | 35950 | 35850 | 87 |
| 301 | 20241128 | 134300 | 5349336800 | 35900 | 35900 | 35900 | 35850 | 174 |
| 302 | 20241128 | 134200 | 5343095100 | 35900 | 35850 | 35900 | 35850 | 50 |
| 303 | 20241128 | 134100 | 5341302100 | 35850 | 35900 | 35900 | 35800 | 129 |
| 304 | 20241128 | 134000 | 5336676300 | 35950 | 35850 | 35950 | 35800 | 144 |
| 305 | 20241128 | 133900 | 5331511500 | 35900 | 35900 | 35900 | 35850 | 36 |
| 306 | 20241128 | 133800 | 5330219300 | 35950 | 35850 | 35950 | 35850 | 84 |
| 307 | 20241128 | 133700 | 5327204250 | 35900 | 35900 | 35950 | 35850 | 246 |
| 308 | 20241128 | 133600 | 5318372850 | 35900 | 36000 | 36000 | 35900 | 114 |
| 309 | 20241128 | 133500 | 5314275600 | 35950 | 35950 | 35950 | 35900 | 41 |
| 310 | 20241128 | 133400 | 5312802450 | 35900 | 35900 | 35950 | 35900 | 198 |
| 311 | 20241128 | 133300 | 5305691650 | 35900 | 35900 | 35950 | 35900 | 98 |
| 312 | 20241128 | 133200 | 5302172950 | 35900 | 35900 | 35900 | 35850 | 101 |
| 313 | 20241128 | 133100 | 5298549400 | 35900 | 35900 | 35950 | 35900 | 54 |
| 314 | 20241128 | 133000 | 5296609800 | 35900 | 35800 | 35900 | 35800 | 1051 |
| 315 | 20241128 | 132900 | 5258941300 | 35800 | 35800 | 35850 | 35800 | 150 |
| 316 | 20241128 | 132800 | 5253571250 | 35800 | 35850 | 35850 | 35800 | 134 |
| 317 | 20241128 | 132700 | 5248767550 | 35850 | 35800 | 35850 | 35800 | 305 |
| 318 | 20241128 | 132600 | 5237845600 | 35850 | 35850 | 35900 | 35800 | 203 |
| 319 | 20241128 | 132500 | 5230571450 | 35850 | 35850 | 35850 | 35800 | 53 |
| 320 | 20241128 | 132400 | 5228672450 | 35950 | 35850 | 36000 | 35850 | 86 |
| 321 | 20241128 | 132300 | 5225582550 | 35900 | 35850 | 35950 | 35850 | 172 |
| 322 | 20241128 | 132200 | 5219414300 | 35950 | 35850 | 35950 | 35850 | 114 |
| 323 | 20241128 | 132100 | 5215326000 | 35900 | 35900 | 35950 | 35850 | 173 |
| 324 | 20241128 | 132000 | 5209111450 | 35850 | 35850 | 35900 | 35850 | 105 |
| 325 | 20241128 | 131900 | 5205346600 | 35850 | 35950 | 35950 | 35850 | 141 |
| 326 | 20241128 | 131800 | 5200286350 | 36000 | 35900 | 36000 | 35850 | 53 |
| 327 | 20241128 | 131700 | 5198384500 | 35900 | 35850 | 35950 | 35850 | 119 |
| 328 | 20241128 | 131600 | 5194112100 | 35900 | 35950 | 35950 | 35900 | 88 |
| 329 | 20241128 | 131500 | 5190951900 | 35950 | 35900 | 35950 | 35850 | 146 |
| 330 | 20241128 | 131400 | 5185712650 | 35900 | 35850 | 35900 | 35850 | 87 |
| 331 | 20241128 | 131300 | 5182592050 | 35900 | 35900 | 35900 | 35850 | 84 |
| 332 | 20241128 | 131200 | 5179580550 | 35850 | 35900 | 35900 | 35850 | 154 |
| 333 | 20241128 | 131100 | 5174057300 | 35900 | 35900 | 35900 | 35850 | 126 |
| 334 | 20241128 | 131000 | 5169536550 | 35850 | 35900 | 35950 | 35850 | 201 |
| 335 | 20241128 | 130900 | 5162321750 | 35950 | 35950 | 35950 | 35900 | 170 |
| 336 | 20241128 | 130800 | 5156211050 | 36000 | 35950 | 36000 | 35900 | 208 |
| 337 | 20241128 | 130700 | 5148735400 | 35900 | 35950 | 36000 | 35900 | 154 |
| 338 | 20241128 | 130600 | 5143203950 | 35950 | 35900 | 35950 | 35900 | 71 |
| 339 | 20241128 | 130500 | 5140654350 | 35950 | 35900 | 35950 | 35900 | 125 |
| 340 | 20241128 | 130400 | 5136164200 | 35950 | 35900 | 35950 | 35900 | 138 |
| 341 | 20241128 | 130300 | 5131208850 | 35950 | 35900 | 35950 | 35900 | 152 |
| 342 | 20241128 | 130200 | 5125750750 | 35950 | 35950 | 35950 | 35900 | 73 |
| 343 | 20241128 | 130100 | 5123126850 | 35950 | 35900 | 35950 | 35900 | 114 |
| 344 | 20241128 | 130000 | 5119033650 | 35900 | 36000 | 36000 | 35900 | 182 |
| 345 | 20241128 | 125900 | 5112486000 | 36000 | 36000 | 36050 | 36000 | 52 |
| 346 | 20241128 | 125800 | 5110613200 | 36100 | 35950 | 36100 | 35950 | 209 |
| 347 | 20241128 | 125700 | 5103088150 | 35900 | 36000 | 36050 | 35900 | 161 |
| 348 | 20241128 | 125600 | 5097293650 | 36000 | 36000 | 36050 | 36000 | 131 |
| 349 | 20241128 | 125500 | 5092576950 | 36050 | 36000 | 36100 | 36000 | 67 |
| 350 | 20241128 | 125400 | 5090162400 | 36050 | 35950 | 36050 | 35950 | 111 |
| 351 | 20241128 | 125300 | 5086170200 | 35900 | 36100 | 36100 | 35900 | 127 |
| 352 | 20241128 | 125200 | 5081605550 | 36100 | 35950 | 36100 | 35950 | 245 |
| 353 | 20241128 | 125100 | 5072783850 | 36000 | 35950 | 36000 | 35950 | 49 |
| 354 | 20241128 | 125000 | 5071021700 | 35950 | 35950 | 35950 | 35950 | 178 |
| 355 | 20241128 | 124900 | 5064622600 | 35950 | 36000 | 36050 | 35950 | 94 |
| 356 | 20241128 | 124800 | 5061239050 | 35950 | 36000 | 36000 | 35950 | 116 |
| 357 | 20241128 | 124700 | 5057064500 | 36050 | 36000 | 36050 | 35950 | 175 |
| 358 | 20241128 | 124600 | 5050765250 | 36000 | 36000 | 36050 | 36000 | 124 |
| 359 | 20241128 | 124500 | 5046298850 | 36000 | 36050 | 36050 | 35950 | 76 |
| 360 | 20241128 | 124400 | 5043561900 | 36000 | 36000 | 36000 | 36000 | 79 |
| 361 | 20241128 | 124300 | 5040717900 | 36000 | 36000 | 36000 | 35950 | 55 |
| 362 | 20241128 | 124200 | 5038738800 | 36100 | 36000 | 36100 | 35950 | 218 |
| 363 | 20241128 | 124100 | 5030888300 | 36050 | 36050 | 36050 | 36000 | 155 |
| 364 | 20241128 | 124000 | 5025303100 | 36050 | 36000 | 36050 | 36000 | 49 |
| 365 | 20241128 | 123900 | 5023537950 | 36000 | 36000 | 36050 | 36000 | 130 |
| 366 | 20241128 | 123800 | 5018855350 | 36050 | 35950 | 36100 | 35950 | 283 |
| 367 | 20241128 | 123700 | 5008660250 | 35950 | 36050 | 36100 | 35950 | 132 |
| 368 | 20241128 | 123600 | 5003902150 | 36050 | 36000 | 36050 | 36000 | 132 |
| 369 | 20241128 | 123500 | 4999147200 | 35950 | 36050 | 36100 | 35950 | 116 |
| 370 | 20241128 | 123400 | 4994969300 | 36000 | 36000 | 36050 | 35950 | 69 |
| 371 | 20241128 | 123300 | 4992485300 | 36050 | 36000 | 36100 | 36000 | 233 |
| 372 | 20241128 | 123200 | 4984078400 | 36050 | 36050 | 36100 | 36000 | 128 |
| 373 | 20241128 | 123100 | 4979466800 | 36050 | 35950 | 36050 | 35950 | 186 |
| 374 | 20241128 | 123000 | 4972771250 | 36000 | 35950 | 36050 | 35950 | 178 |
| 375 | 20241128 | 122900 | 4966359200 | 35950 | 36000 | 36000 | 35950 | 79 |
| 376 | 20241128 | 122800 | 4963518050 | 35950 | 36000 | 36000 | 35900 | 136 |
| 377 | 20241128 | 122700 | 4958629250 | 35950 | 35950 | 36050 | 35950 | 216 |
| 378 | 20241128 | 122600 | 4950851750 | 36050 | 36000 | 36050 | 36000 | 158 |
| 379 | 20241128 | 122500 | 4945160850 | 35950 | 36000 | 36000 | 35950 | 123 |
| 380 | 20241128 | 122400 | 4940733200 | 36000 | 36050 | 36050 | 35950 | 121 |
| 381 | 20241128 | 122300 | 4936376950 | 36050 | 36000 | 36050 | 35950 | 273 |
| 382 | 20241128 | 122200 | 4926546000 | 36000 | 36050 | 36050 | 36000 | 143 |
| 383 | 20241128 | 122100 | 4921397950 | 36050 | 36050 | 36050 | 36000 | 156 |
| 384 | 20241128 | 122000 | 4915780150 | 36000 | 36000 | 36150 | 36000 | 198 |
| 385 | 20241128 | 121900 | 4908641200 | 36000 | 36000 | 36100 | 36000 | 165 |
| 386 | 20241128 | 121800 | 4902694600 | 36000 | 36050 | 36050 | 36000 | 27 |
| 387 | 20241128 | 121700 | 4901722100 | 36050 | 36100 | 36100 | 35950 | 147 |
| 388 | 20241128 | 121600 | 4896424400 | 36050 | 36000 | 36100 | 36000 | 314 |
| 389 | 20241128 | 121500 | 4885108750 | 36100 | 36000 | 36100 | 35950 | 168 |
| 390 | 20241128 | 121400 | 4879057800 | 36050 | 36000 | 36050 | 35950 | 236 |
| 391 | 20241128 | 121300 | 4870564750 | 35950 | 35900 | 36000 | 35900 | 197 |
| 392 | 20241128 | 121200 | 4863483900 | 35900 | 35950 | 36000 | 35900 | 2623 |
| 393 | 20241128 | 121100 | 4769297700 | 35950 | 35950 | 35950 | 35900 | 192 |
| 394 | 20241128 | 121000 | 4762396850 | 36000 | 35900 | 36000 | 35900 | 126 |
| 395 | 20241128 | 120900 | 4757866900 | 35950 | 35950 | 36000 | 35950 | 377 |
| 396 | 20241128 | 120800 | 4744308900 | 36000 | 35950 | 36000 | 35950 | 97 |
| 397 | 20241128 | 120700 | 4740820250 | 36000 | 35950 | 36000 | 35950 | 331 |
| 398 | 20241128 | 120600 | 4728913800 | 35950 | 36000 | 36050 | 35950 | 148 |
| 399 | 20241128 | 120500 | 4723587300 | 36000 | 36050 | 36050 | 35950 | 196 |
| 400 | 20241128 | 120400 | 4716535050 | 36000 | 36000 | 36050 | 36000 | 112 |
| 401 | 20241128 | 120300 | 4712503000 | 36050 | 35950 | 36050 | 35950 | 72 |
| 402 | 20241128 | 120200 | 4709911150 | 36000 | 36050 | 36100 | 35950 | 242 |
| 403 | 20241128 | 120100 | 4701191500 | 36000 | 36050 | 36100 | 36000 | 179 |
| 404 | 20241128 | 120000 | 4694737550 | 36100 | 36050 | 36100 | 36000 | 84 |
| 405 | 20241128 | 115900 | 4691709500 | 36050 | 36000 | 36100 | 36000 | 142 |
| 406 | 20241128 | 115800 | 4686590700 | 36000 | 36050 | 36100 | 35950 | 194 |
| 407 | 20241128 | 115700 | 4679600100 | 36050 | 36050 | 36050 | 36000 | 104 |
| 408 | 20241128 | 115600 | 4675854950 | 36050 | 36000 | 36100 | 36000 | 102 |
| 409 | 20241128 | 115500 | 4672173700 | 35950 | 36000 | 36050 | 35950 | 134 |
| 410 | 20241128 | 115400 | 4667349750 | 36000 | 36050 | 36100 | 35950 | 216 |
| 411 | 20241128 | 115300 | 4659566900 | 36050 | 35950 | 36100 | 35950 | 61 |
| 412 | 20241128 | 115200 | 4657367600 | 36050 | 36150 | 36150 | 36050 | 198 |
| 413 | 20241128 | 115100 | 4650217850 | 36100 | 36100 | 36150 | 36050 | 193 |
| 414 | 20241128 | 115000 | 4643252350 | 36150 | 36000 | 36150 | 36000 | 246 |
| 415 | 20241128 | 114900 | 4634373450 | 36050 | 36100 | 36100 | 36050 | 130 |
| 416 | 20241128 | 114800 | 4629681800 | 36050 | 36100 | 36100 | 36050 | 180 |
| 417 | 20241128 | 114700 | 4623189850 | 36050 | 36000 | 36050 | 35950 | 120 |
| 418 | 20241128 | 114600 | 4618868550 | 36000 | 36100 | 36150 | 36000 | 165 |
| 419 | 20241128 | 114500 | 4612918250 | 36100 | 36050 | 36100 | 36050 | 121 |
| 420 | 20241128 | 114400 | 4608553300 | 36000 | 36000 | 36050 | 36000 | 113 |
| 421 | 20241128 | 114300 | 4604484250 | 36050 | 36000 | 36050 | 36000 | 224 |
| 422 | 20241128 | 114200 | 4596414700 | 36000 | 36000 | 36050 | 36000 | 169 |
| 423 | 20241128 | 114100 | 4590326650 | 36000 | 36050 | 36050 | 36000 | 228 |
| 424 | 20241128 | 114000 | 4582114150 | 36050 | 36050 | 36100 | 36000 | 150 |
| 425 | 20241128 | 113900 | 4576707950 | 36050 | 36100 | 36100 | 36000 | 140 |
| 426 | 20241128 | 113800 | 4571660350 | 36100 | 36050 | 36100 | 36050 | 115 |
| 427 | 20241128 | 113700 | 4567514000 | 36000 | 36000 | 36050 | 36000 | 109 |
| 428 | 20241128 | 113600 | 4563589650 | 36050 | 36050 | 36100 | 35950 | 70 |
| 429 | 20241128 | 113500 | 4561067500 | 36100 | 36000 | 36100 | 36000 | 354 |
| 430 | 20241128 | 113400 | 4548310200 | 36050 | 36050 | 36100 | 36000 | 66 |
| 431 | 20241128 | 113300 | 4545930300 | 36150 | 36050 | 36150 | 36000 | 141 |
| 432 | 20241128 | 113200 | 4540844700 | 36000 | 36000 | 36100 | 36000 | 225 |
| 433 | 20241128 | 113100 | 4532732450 | 36000 | 36050 | 36150 | 36000 | 162 |
| 434 | 20241128 | 113000 | 4526889100 | 36050 | 35950 | 36050 | 35950 | 629 |
| 435 | 20241128 | 112900 | 4504247350 | 35900 | 36000 | 36000 | 35900 | 251 |
| 436 | 20241128 | 112800 | 4495217700 | 35950 | 36100 | 36100 | 35950 | 266 |
| 437 | 20241128 | 112700 | 4485632750 | 36000 | 36050 | 36100 | 36000 | 770 |
| 438 | 20241128 | 112600 | 4457861200 | 36050 | 36050 | 36100 | 36050 | 137 |
| 439 | 20241128 | 112500 | 4452917800 | 36100 | 36050 | 36150 | 36050 | 262 |
| 440 | 20241128 | 112400 | 4443465600 | 36050 | 36100 | 36150 | 36050 | 122 |
| 441 | 20241128 | 112300 | 4439060000 | 36050 | 36100 | 36150 | 36050 | 90 |
| 442 | 20241128 | 112200 | 4435810200 | 36100 | 36150 | 36200 | 36050 | 191 |
| 443 | 20241128 | 112100 | 4428905050 | 36050 | 36100 | 36100 | 36050 | 193 |
| 444 | 20241128 | 112000 | 4421937800 | 36050 | 36150 | 36150 | 36050 | 119 |
| 445 | 20241128 | 111900 | 4417642500 | 36150 | 36100 | 36150 | 36050 | 122 |
| 446 | 20241128 | 111800 | 4413237950 | 36100 | 36150 | 36150 | 36100 | 180 |
| 447 | 20241128 | 111700 | 4406738650 | 36100 | 36200 | 36200 | 36100 | 98 |
| 448 | 20241128 | 111600 | 4403198300 | 36200 | 36150 | 36200 | 36100 | 176 |
| 449 | 20241128 | 111500 | 4396831950 | 36150 | 36150 | 36150 | 36150 | 94 |
| 450 | 20241128 | 111400 | 4393433850 | 36150 | 36100 | 36200 | 36100 | 175 |
| 451 | 20241128 | 111300 | 4387110300 | 36150 | 36200 | 36200 | 36150 | 89 |
| 452 | 20241128 | 111200 | 4383890200 | 36150 | 36100 | 36150 | 36100 | 135 |
| 453 | 20241128 | 111100 | 4379012000 | 36150 | 36150 | 36200 | 36100 | 199 |
| 454 | 20241128 | 111000 | 4371813900 | 36100 | 36150 | 36200 | 36100 | 162 |
| 455 | 20241128 | 110900 | 4365962100 | 36200 | 36150 | 36200 | 36150 | 324 |
| 456 | 20241128 | 110800 | 4354242900 | 36150 | 36100 | 36200 | 36100 | 135 |
| 457 | 20241128 | 110700 | 4349366700 | 36050 | 36200 | 36200 | 36050 | 3009 |
| 458 | 20241128 | 110600 | 4240726400 | 36200 | 36100 | 36200 | 36100 | 113 |
| 459 | 20241128 | 110500 | 4236642400 | 36150 | 36250 | 36250 | 36150 | 107 |
| 460 | 20241128 | 110400 | 4232769900 | 36150 | 36250 | 36250 | 36150 | 426 |
| 461 | 20241128 | 110300 | 4217343950 | 36200 | 36250 | 36300 | 36200 | 176 |
| 462 | 20241128 | 110200 | 4210963400 | 36300 | 36100 | 36300 | 36100 | 690 |
| 463 | 20241128 | 110100 | 4185977000 | 36100 | 36150 | 36200 | 36100 | 133 |
| 464 | 20241128 | 110000 | 4181168750 | 36150 | 36150 | 36150 | 36050 | 350 |
| 465 | 20241128 | 105900 | 4168541900 | 36050 | 36000 | 36050 | 36000 | 193 |
| 466 | 20241128 | 105800 | 4161588950 | 36050 | 36100 | 36100 | 36000 | 329 |
| 467 | 20241128 | 105700 | 4149732550 | 36100 | 36200 | 36250 | 36050 | 500 |
| 468 | 20241128 | 105600 | 4131662800 | 36200 | 36150 | 36250 | 36150 | 1220 |
| 469 | 20241128 | 105500 | 4087494300 | 36150 | 36150 | 36200 | 36150 | 245 |
| 470 | 20241128 | 105400 | 4078631850 | 36200 | 36200 | 36200 | 36100 | 343 |
| 471 | 20241128 | 105300 | 4066230650 | 36150 | 36200 | 36200 | 36100 | 157 |
| 472 | 20241128 | 105200 | 4060552750 | 36200 | 36100 | 36200 | 36050 | 1153 |
| 473 | 20241128 | 105100 | 4018910050 | 36100 | 36050 | 36100 | 36000 | 1425 |
| 474 | 20241128 | 105000 | 3967508000 | 36050 | 35950 | 36050 | 35900 | 766 |
| 475 | 20241128 | 104900 | 3939931900 | 35950 | 35900 | 35950 | 35900 | 141 |
| 476 | 20241128 | 104800 | 3934864050 | 35950 | 35950 | 35950 | 35850 | 487 |
| 477 | 20241128 | 104700 | 3917369850 | 35950 | 35750 | 35950 | 35750 | 1082 |
| 478 | 20241128 | 104600 | 3878616750 | 35800 | 35750 | 35800 | 35700 | 99 |
| 479 | 20241128 | 104500 | 3875077900 | 35750 | 35750 | 35800 | 35700 | 168 |
| 480 | 20241128 | 104400 | 3869074550 | 35750 | 35700 | 35750 | 35700 | 260 |
| 481 | 20241128 | 104300 | 3859782550 | 35700 | 35650 | 35700 | 35650 | 127 |
| 482 | 20241128 | 104200 | 3855253150 | 35600 | 35600 | 35650 | 35600 | 92 |
| 483 | 20241128 | 104100 | 3851976200 | 35600 | 35600 | 35650 | 35600 | 514 |
| 484 | 20241128 | 104000 | 3833669650 | 35600 | 35700 | 35700 | 35600 | 286 |
| 485 | 20241128 | 103900 | 3823469400 | 35700 | 35700 | 35700 | 35600 | 96 |
| 486 | 20241128 | 103800 | 3820047150 | 35650 | 35700 | 35700 | 35650 | 1180 |
| 487 | 20241128 | 103700 | 3777971400 | 35700 | 35700 | 35700 | 35650 | 876 |
| 488 | 20241128 | 103600 | 3746731550 | 35700 | 35700 | 35800 | 35700 | 440 |
| 489 | 20241128 | 103500 | 3731021050 | 35700 | 35700 | 35750 | 35700 | 195 |
| 490 | 20241128 | 103400 | 3724053350 | 35750 | 35750 | 35800 | 35700 | 1297 |
| 491 | 20241128 | 103300 | 3677687850 | 35750 | 35800 | 35800 | 35750 | 148 |
| 492 | 20241128 | 103200 | 3672394250 | 35800 | 35750 | 35800 | 35750 | 78 |
| 493 | 20241128 | 103100 | 3669603200 | 35750 | 35800 | 35950 | 35750 | 584 |
| 494 | 20241128 | 103000 | 3648690600 | 35900 | 35850 | 35900 | 35800 | 267 |
| 495 | 20241128 | 102900 | 3639123550 | 35900 | 35900 | 35900 | 35850 | 96 |
| 496 | 20241128 | 102800 | 3635679400 | 35900 | 35900 | 35950 | 35850 | 739 |
| 497 | 20241128 | 102700 | 3609175950 | 35950 | 35850 | 35950 | 35850 | 543 |
| 498 | 20241128 | 102600 | 3589684050 | 35850 | 35950 | 35950 | 35800 | 199 |
| 499 | 20241128 | 102500 | 3582553000 | 35900 | 35900 | 35950 | 35900 | 84 |
| 500 | 20241128 | 102400 | 3579536250 | 35950 | 35950 | 35950 | 35850 | 185 |
| 501 | 20241128 | 102300 | 3572897150 | 35900 | 35900 | 35900 | 35850 | 222 |
| 502 | 20241128 | 102200 | 3564935850 | 35850 | 35900 | 35950 | 35850 | 137 |
| 503 | 20241128 | 102100 | 3560019900 | 35900 | 35900 | 35950 | 35900 | 146 |
| 504 | 20241128 | 102000 | 3554775600 | 35850 | 35900 | 35950 | 35850 | 133 |
| 505 | 20241128 | 101900 | 3550002700 | 35900 | 35950 | 35950 | 35850 | 228 |
| 506 | 20241128 | 101800 | 3541821100 | 35950 | 35900 | 36050 | 35900 | 2076 |
| 507 | 20241128 | 101700 | 3467088050 | 35950 | 35900 | 35950 | 35850 | 169 |
| 508 | 20241128 | 101600 | 3461018800 | 35900 | 35900 | 35900 | 35850 | 50 |
| 509 | 20241128 | 101500 | 3459224300 | 35850 | 35900 | 35950 | 35850 | 153 |
| 510 | 20241128 | 101400 | 3453731900 | 35900 | 35950 | 35950 | 35850 | 55 |
| 511 | 20241128 | 101300 | 3451756350 | 35950 | 35850 | 35950 | 35850 | 141 |
| 512 | 20241128 | 101200 | 3446690900 | 35900 | 35900 | 36000 | 35800 | 1324 |
| 513 | 20241128 | 101100 | 3399133200 | 35900 | 35900 | 36000 | 35900 | 95 |
| 514 | 20241128 | 101000 | 3395720350 | 35900 | 35900 | 36000 | 35900 | 97 |
| 515 | 20241128 | 100900 | 3392235750 | 35900 | 35900 | 36000 | 35900 | 94 |
| 516 | 20241128 | 100800 | 3388857300 | 35950 | 35950 | 35950 | 35950 | 144 |
| 517 | 20241128 | 100700 | 3383680500 | 36000 | 35950 | 36000 | 35950 | 50 |
| 518 | 20241128 | 100600 | 3381880550 | 36000 | 36050 | 36050 | 35950 | 1002 |
| 519 | 20241128 | 100500 | 3345808800 | 36050 | 36050 | 36050 | 36000 | 99 |
| 520 | 20241128 | 100400 | 3342240200 | 36050 | 36050 | 36050 | 36000 | 150 |
| 521 | 20241128 | 100300 | 3336838600 | 36000 | 35950 | 36050 | 35950 | 1171 |
| 522 | 20241128 | 100200 | 3294678900 | 35900 | 35950 | 36050 | 35900 | 1088 |
| 523 | 20241128 | 100100 | 3255508600 | 35900 | 35800 | 36100 | 35800 | 2213 |
| 524 | 20241128 | 100000 | 3175872750 | 35850 | 36100 | 36100 | 35850 | 1999 |
| 525 | 20241128 | 095900 | 3104096500 | 36050 | 36050 | 36100 | 36050 | 118 |
| 526 | 20241128 | 095800 | 3099839600 | 36050 | 36050 | 36100 | 36000 | 300 |
| 527 | 20241128 | 095700 | 3089023850 | 36050 | 36100 | 36100 | 35950 | 513 |
| 528 | 20241128 | 095600 | 3070534650 | 36100 | 36050 | 36100 | 36000 | 300 |
| 529 | 20241128 | 095500 | 3059720100 | 36050 | 36050 | 36050 | 36000 | 166 |
| 530 | 20241128 | 095400 | 3053738850 | 36050 | 36000 | 36050 | 35950 | 294 |
| 531 | 20241128 | 095300 | 3043155550 | 35950 | 36100 | 36150 | 35950 | 1751 |
| 532 | 20241128 | 095200 | 2980069100 | 36150 | 36150 | 36150 | 36100 | 275 |
| 533 | 20241128 | 095100 | 2970128350 | 36150 | 36150 | 36150 | 36100 | 140 |
| 534 | 20241128 | 095000 | 2965069400 | 36150 | 36050 | 36150 | 36050 | 759 |
| 535 | 20241128 | 094900 | 2937672100 | 36050 | 36100 | 36100 | 36050 | 272 |
| 536 | 20241128 | 094800 | 2927857150 | 36100 | 35950 | 36100 | 35950 | 787 |
| 537 | 20241128 | 094700 | 2899475450 | 35950 | 36000 | 36050 | 35950 | 329 |
| 538 | 20241128 | 094600 | 2887617400 | 36050 | 36050 | 36050 | 35950 | 249 |
| 539 | 20241128 | 094500 | 2878652150 | 36050 | 36050 | 36100 | 36000 | 331 |
| 540 | 20241128 | 094400 | 2866719500 | 36050 | 36050 | 36050 | 36000 | 138 |
| 541 | 20241128 | 094300 | 2861746950 | 36050 | 36000 | 36050 | 36000 | 360 |
| 542 | 20241128 | 094200 | 2848770200 | 36050 | 36100 | 36100 | 35950 | 267 |
| 543 | 20241128 | 094100 | 2839150750 | 35950 | 35950 | 36000 | 35950 | 367 |
| 544 | 20241128 | 094000 | 2825940650 | 35950 | 36050 | 36050 | 35950 | 762 |
| 545 | 20241128 | 093900 | 2798530900 | 36000 | 36000 | 36050 | 35950 | 138 |
| 546 | 20241128 | 093800 | 2793559100 | 35950 | 36100 | 36150 | 35950 | 755 |
| 547 | 20241128 | 093700 | 2766367850 | 36100 | 36150 | 36200 | 36100 | 389 |
| 548 | 20241128 | 093600 | 2752319250 | 36150 | 36100 | 36350 | 36000 | 6690 |
| 549 | 20241128 | 093500 | 2510794350 | 36100 | 36050 | 36100 | 36000 | 2426 |
| 550 | 20241128 | 093400 | 2423267450 | 36050 | 36050 | 36100 | 36000 | 540 |
| 551 | 20241128 | 093300 | 2403809550 | 36050 | 36150 | 36150 | 36000 | 1575 |
| 552 | 20241128 | 093200 | 2347028250 | 36100 | 36250 | 36250 | 36100 | 997 |
| 553 | 20241128 | 093100 | 2310976650 | 36250 | 36150 | 36250 | 36100 | 580 |
| 554 | 20241128 | 093000 | 2289989050 | 36150 | 36250 | 36250 | 36150 | 961 |
| 555 | 20241128 | 092900 | 2255218050 | 36200 | 36200 | 36250 | 36150 | 1323 |
| 556 | 20241128 | 092800 | 2207325250 | 36200 | 36150 | 36250 | 36150 | 619 |
| 557 | 20241128 | 092700 | 2184910050 | 36100 | 36150 | 36250 | 36100 | 2923 |
| 558 | 20241128 | 092600 | 2079247000 | 36150 | 36200 | 36250 | 36100 | 1755 |
| 559 | 20241128 | 092500 | 2015779900 | 36250 | 36150 | 36250 | 36150 | 844 |
| 560 | 20241128 | 092400 | 1985221200 | 36150 | 36200 | 36250 | 36100 | 927 |
| 561 | 20241128 | 092300 | 1951695900 | 36200 | 36250 | 36300 | 36150 | 1051 |
| 562 | 20241128 | 092200 | 1913624850 | 36250 | 36250 | 36300 | 36250 | 381 |
| 563 | 20241128 | 092100 | 1899811550 | 36350 | 36300 | 36350 | 36250 | 884 |
| 564 | 20241128 | 092000 | 1867721400 | 36250 | 36300 | 36300 | 36150 | 1075 |
| 565 | 20241128 | 091900 | 1828759650 | 36400 | 36300 | 36400 | 36250 | 1284 |
| 566 | 20241128 | 091800 | 1782160200 | 36350 | 36350 | 36400 | 36350 | 747 |
| 567 | 20241128 | 091700 | 1754982900 | 36400 | 36300 | 36400 | 36250 | 1228 |
| 568 | 20241128 | 091600 | 1710341750 | 36350 | 36450 | 36500 | 36300 | 974 |
| 569 | 20241128 | 091500 | 1674845750 | 36500 | 36400 | 36500 | 36350 | 3271 |
| 570 | 20241128 | 091400 | 1555674500 | 36400 | 36250 | 36400 | 36200 | 3584 |
| 571 | 20241128 | 091300 | 1425459650 | 36200 | 36150 | 36250 | 36050 | 1937 |
| 572 | 20241128 | 091200 | 1355385650 | 36200 | 36100 | 36200 | 36100 | 457 |
| 573 | 20241128 | 091100 | 1338865400 | 36100 | 36250 | 36250 | 36050 | 3864 |
| 574 | 20241128 | 091000 | 1199438350 | 36250 | 36150 | 36300 | 36150 | 4947 |
| 575 | 20241128 | 090900 | 1020313700 | 35950 | 36200 | 36250 | 35950 | 2906 |
| 576 | 20241128 | 090800 | 915279750 | 36200 | 36150 | 36300 | 36000 | 6326 |
| 577 | 20241128 | 090700 | 686642600 | 36150 | 36100 | 36150 | 35950 | 1505 |
| 578 | 20241128 | 090600 | 632330800 | 36150 | 36100 | 36150 | 36000 | 3683 |
| 579 | 20241128 | 090500 | 499566400 | 36100 | 35850 | 36100 | 35850 | 3181 |
| 580 | 20241128 | 090400 | 385055050 | 35850 | 35800 | 35950 | 35750 | 2291 |
| 581 | 20241128 | 090300 | 302964700 | 35800 | 35800 | 35850 | 35750 | 2184 |
| 582 | 20241128 | 090200 | 224770550 | 35700 | 35600 | 35800 | 35550 | 2657 |
| 583 | 20241128 | 090100 | 129924350 | 35600 | 35650 | 35700 | 35550 | 239 |
| 584 | 20241128 | 090000 | 121409000 | 35700 | 35350 | 35750 | 35350 | 3396 |