31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 3 | 20241128 | 184100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241128 | 184000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241128 | 183900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241128 | 183800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241128 | 183700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241128 | 183600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241128 | 183500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241128 | 183400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241128 | 183300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241128 | 183200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241128 | 183100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241128 | 183000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241128 | 182900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241128 | 182800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241128 | 182700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241128 | 182600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241128 | 182500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241128 | 182400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241128 | 182300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241128 | 182200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241128 | 182100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241128 | 182000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241128 | 181900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241128 | 181800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241128 | 181700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241128 | 181600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241128 | 181500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241128 | 181400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241128 | 181300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241128 | 181200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 33 | 20241128 | 181100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241128 | 181000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241128 | 180900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241128 | 180800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241128 | 180700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241128 | 180600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241128 | 180500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241128 | 180400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241128 | 180300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241128 | 180200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241128 | 180100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241128 | 180000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241128 | 175900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241128 | 175800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241128 | 175700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241128 | 175600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241128 | 175500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241128 | 175400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241128 | 175300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241128 | 175200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241128 | 175100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241128 | 175000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241128 | 174900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241128 | 174800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241128 | 174700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241128 | 174600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241128 | 174500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241128 | 174400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241128 | 174300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241128 | 174200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 63 | 20241128 | 174100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241128 | 174000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241128 | 173900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241128 | 173800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241128 | 173700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241128 | 173600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241128 | 173500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241128 | 173400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241128 | 173300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241128 | 173200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241128 | 173100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241128 | 173000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241128 | 172900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241128 | 172800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241128 | 172700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241128 | 172600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241128 | 172500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241128 | 172400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241128 | 172300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241128 | 172200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241128 | 172100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241128 | 172000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241128 | 171900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241128 | 171800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241128 | 171700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241128 | 171600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241128 | 171500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241128 | 171400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241128 | 171300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241128 | 171200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 93 | 20241128 | 171100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241128 | 171000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241128 | 170900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241128 | 170800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241128 | 170700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241128 | 170600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241128 | 170500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241128 | 170400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241128 | 170300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241128 | 170200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241128 | 170100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241128 | 170000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241128 | 165900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241128 | 165800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241128 | 165700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241128 | 165600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241128 | 165500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241128 | 165400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241128 | 165300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241128 | 165200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241128 | 165100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241128 | 165000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241128 | 164900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241128 | 164800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241128 | 164700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241128 | 164600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241128 | 164500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241128 | 164400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241128 | 164300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241128 | 164200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 123 | 20241128 | 164100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241128 | 164000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241128 | 163900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241128 | 163800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241128 | 163700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241128 | 163600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241128 | 163500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241128 | 163400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241128 | 163300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241128 | 163200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241128 | 163100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241128 | 163000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241128 | 162900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241128 | 162800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241128 | 162700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241128 | 162600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241128 | 162500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241128 | 162400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241128 | 162300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241128 | 162200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241128 | 162100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241128 | 162000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241128 | 161900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241128 | 161800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241128 | 161700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241128 | 161600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241128 | 161500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241128 | 161400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241128 | 161300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241128 | 161200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 153 | 20241128 | 161100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241128 | 161000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241128 | 160900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241128 | 160800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241128 | 160700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241128 | 160600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241128 | 160500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241128 | 160400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241128 | 160300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241128 | 160200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241128 | 160100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241128 | 160000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241128 | 155900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241128 | 155800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241128 | 155700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241128 | 155600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241128 | 155500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241128 | 155400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241128 | 155300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241128 | 155200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241128 | 155100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241128 | 155000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241128 | 154900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241128 | 154800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241128 | 154700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241128 | 154600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241128 | 154500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241128 | 154400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241128 | 154300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241128 | 154200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 183 | 20241128 | 154100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241128 | 154000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241128 | 153900 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241128 | 153800 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241128 | 153700 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241128 | 153600 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241128 | 153500 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241128 | 153400 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241128 | 153300 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241128 | 153200 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241128 | 153100 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241128 | 153000 | 9764771300 | 22000 | 22000 | 22000 | 22000 | 36012 |
| 195 | 20241128 | 152900 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20241128 | 152800 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20241128 | 152700 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20241128 | 152600 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20241128 | 152500 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20241128 | 152400 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20241128 | 152300 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20241128 | 152200 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20241128 | 152100 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20241128 | 152000 | 8972507300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20241128 | 151900 | 8972507300 | 21950 | 21900 | 22000 | 21850 | 3506 |
| 206 | 20241128 | 151800 | 8895671750 | 21900 | 22000 | 22000 | 21900 | 4031 |
| 207 | 20241128 | 151700 | 8807325850 | 22000 | 22000 | 22000 | 21950 | 1439 |
| 208 | 20241128 | 151600 | 8775739550 | 21950 | 22050 | 22050 | 21950 | 2080 |
| 209 | 20241128 | 151500 | 8730008750 | 22050 | 22000 | 22050 | 22000 | 1058 |
| 210 | 20241128 | 151400 | 8706724650 | 22050 | 22000 | 22050 | 22000 | 405 |
| 211 | 20241128 | 151300 | 8697813800 | 22050 | 21950 | 22050 | 21950 | 3917 |
| 212 | 20241128 | 151200 | 8611669750 | 22000 | 21950 | 22000 | 21950 | 992 |
| 213 | 20241128 | 151100 | 8589890100 | 21950 | 22000 | 22000 | 21950 | 936 |
| 214 | 20241128 | 151000 | 8569341450 | 21950 | 21900 | 22000 | 21900 | 1114 |
| 215 | 20241128 | 150900 | 8544891500 | 21900 | 21950 | 22000 | 21900 | 1030 |
| 216 | 20241128 | 150800 | 8522308550 | 21950 | 21950 | 22000 | 21900 | 1563 |
| 217 | 20241128 | 150700 | 8488009700 | 21950 | 21950 | 22000 | 21900 | 2331 |
| 218 | 20241128 | 150600 | 8436853000 | 21950 | 22000 | 22000 | 21950 | 1411 |
| 219 | 20241128 | 150500 | 8405835500 | 22000 | 22000 | 22050 | 22000 | 1310 |
| 220 | 20241128 | 150400 | 8377010800 | 22000 | 22050 | 22050 | 22000 | 1256 |
| 221 | 20241128 | 150300 | 8349375650 | 22000 | 22000 | 22050 | 22000 | 615 |
| 222 | 20241128 | 150200 | 8335841900 | 22000 | 22000 | 22050 | 22000 | 703 |
| 223 | 20241128 | 150100 | 8320370600 | 22000 | 22000 | 22050 | 22000 | 537 |
| 224 | 20241128 | 150000 | 8308552450 | 22050 | 22050 | 22100 | 22050 | 1576 |
| 225 | 20241128 | 145900 | 8273794450 | 22050 | 22100 | 22100 | 22050 | 492 |
| 226 | 20241128 | 145800 | 8262944800 | 22050 | 22100 | 22100 | 22050 | 205 |
| 227 | 20241128 | 145700 | 8258420700 | 22100 | 22050 | 22100 | 22050 | 2864 |
| 228 | 20241128 | 145600 | 8195190600 | 22100 | 22100 | 22100 | 22050 | 207 |
| 229 | 20241128 | 145500 | 8190621150 | 22050 | 22050 | 22100 | 22000 | 1536 |
| 230 | 20241128 | 145400 | 8156756700 | 22050 | 22000 | 22050 | 22000 | 589 |
| 231 | 20241128 | 145300 | 8143785100 | 22000 | 22050 | 22100 | 22000 | 506 |
| 232 | 20241128 | 145200 | 8132641600 | 22050 | 22100 | 22100 | 22050 | 936 |
| 233 | 20241128 | 145100 | 8111998750 | 22100 | 22050 | 22100 | 22050 | 559 |
| 234 | 20241128 | 145000 | 8099671050 | 22050 | 22100 | 22150 | 22050 | 474 |
| 235 | 20241128 | 144900 | 8089204550 | 22100 | 22150 | 22150 | 22100 | 1537 |
| 236 | 20241128 | 144800 | 8055230100 | 22100 | 22100 | 22150 | 22100 | 1703 |
| 237 | 20241128 | 144700 | 8017592250 | 22150 | 22100 | 22150 | 22100 | 340 |
| 238 | 20241128 | 144600 | 8010075900 | 22100 | 22150 | 22150 | 22100 | 177 |
| 239 | 20241128 | 144500 | 8006162100 | 22150 | 22150 | 22150 | 22100 | 590 |
| 240 | 20241128 | 144400 | 7993103600 | 22150 | 22150 | 22150 | 22100 | 1562 |
| 241 | 20241128 | 144300 | 7958522950 | 22100 | 22150 | 22150 | 22100 | 472 |
| 242 | 20241128 | 144200 | 7948090100 | 22150 | 22150 | 22150 | 22100 | 292 |
| 243 | 20241128 | 144100 | 7941630100 | 22150 | 22150 | 22200 | 22100 | 653 |
| 244 | 20241128 | 144000 | 7927174450 | 22200 | 22200 | 22200 | 22100 | 693 |
| 245 | 20241128 | 143900 | 7911831950 | 22150 | 22150 | 22200 | 22150 | 586 |
| 246 | 20241128 | 143800 | 7898850950 | 22150 | 22150 | 22200 | 22100 | 795 |
| 247 | 20241128 | 143700 | 7881240900 | 22150 | 22150 | 22200 | 22150 | 894 |
| 248 | 20241128 | 143600 | 7861437750 | 22150 | 22200 | 22200 | 22150 | 316 |
| 249 | 20241128 | 143500 | 7854435000 | 22150 | 22200 | 22200 | 22100 | 145 |
| 250 | 20241128 | 143400 | 7851220050 | 22100 | 22150 | 22200 | 22100 | 1287 |
| 251 | 20241128 | 143300 | 7822731850 | 22150 | 22150 | 22200 | 22100 | 3619 |
| 252 | 20241128 | 143200 | 7742586700 | 22100 | 22100 | 22150 | 22100 | 390 |
| 253 | 20241128 | 143100 | 7733965400 | 22150 | 22150 | 22150 | 22100 | 329 |
| 254 | 20241128 | 143000 | 7726689050 | 22150 | 22150 | 22150 | 22100 | 275 |
| 255 | 20241128 | 142900 | 7720605000 | 22150 | 22150 | 22150 | 22100 | 378 |
| 256 | 20241128 | 142800 | 7712235700 | 22150 | 22150 | 22150 | 22100 | 2248 |
| 257 | 20241128 | 142700 | 7662442550 | 22150 | 22100 | 22150 | 22050 | 1171 |
| 258 | 20241128 | 142600 | 7636564300 | 22100 | 22100 | 22100 | 22050 | 228 |
| 259 | 20241128 | 142500 | 7631531650 | 22050 | 22100 | 22100 | 22050 | 420 |
| 260 | 20241128 | 142400 | 7622254850 | 22100 | 22100 | 22100 | 22050 | 162 |
| 261 | 20241128 | 142300 | 7618678050 | 22100 | 22100 | 22100 | 22100 | 26 |
| 262 | 20241128 | 142200 | 7618103450 | 22100 | 22100 | 22100 | 22050 | 3387 |
| 263 | 20241128 | 142100 | 7543270200 | 22050 | 22100 | 22100 | 22050 | 387 |
| 264 | 20241128 | 142000 | 7534734650 | 22050 | 22100 | 22100 | 22050 | 325 |
| 265 | 20241128 | 141900 | 7527565250 | 22100 | 22050 | 22100 | 22050 | 631 |
| 266 | 20241128 | 141800 | 7513638450 | 22050 | 22050 | 22100 | 22050 | 419 |
| 267 | 20241128 | 141700 | 7504397000 | 22100 | 22100 | 22100 | 22050 | 245 |
| 268 | 20241128 | 141600 | 7498989700 | 22100 | 22100 | 22100 | 22050 | 510 |
| 269 | 20241128 | 141500 | 7487724900 | 22100 | 22100 | 22100 | 22050 | 1431 |
| 270 | 20241128 | 141400 | 7456108500 | 22050 | 22150 | 22150 | 22050 | 1588 |
| 271 | 20241128 | 141300 | 7421005050 | 22150 | 22100 | 22150 | 22100 | 477 |
| 272 | 20241128 | 141200 | 7410460800 | 22100 | 22150 | 22150 | 22100 | 318 |
| 273 | 20241128 | 141100 | 7403430400 | 22100 | 22100 | 22150 | 22100 | 740 |
| 274 | 20241128 | 141000 | 7387062750 | 22150 | 22150 | 22150 | 22100 | 589 |
| 275 | 20241128 | 140900 | 7374042150 | 22100 | 22150 | 22150 | 22100 | 282 |
| 276 | 20241128 | 140800 | 7367806700 | 22150 | 22100 | 22150 | 22100 | 633 |
| 277 | 20241128 | 140700 | 7353794300 | 22150 | 22150 | 22150 | 22100 | 1941 |
| 278 | 20241128 | 140600 | 7310811750 | 22150 | 22150 | 22200 | 22150 | 670 |
| 279 | 20241128 | 140500 | 7295965600 | 22150 | 22150 | 22250 | 22150 | 5091 |
| 280 | 20241128 | 140400 | 7182954250 | 22200 | 22250 | 22250 | 22150 | 397 |
| 281 | 20241128 | 140300 | 7174141650 | 22250 | 22250 | 22250 | 22150 | 3478 |
| 282 | 20241128 | 140200 | 7096927500 | 22250 | 22250 | 22250 | 22150 | 484 |
| 283 | 20241128 | 140100 | 7086172350 | 22200 | 22200 | 22250 | 22200 | 793 |
| 284 | 20241128 | 140000 | 7068564150 | 22200 | 22200 | 22200 | 22150 | 1423 |
| 285 | 20241128 | 135900 | 7036976950 | 22200 | 22150 | 22250 | 22150 | 1823 |
| 286 | 20241128 | 135800 | 6996509000 | 22200 | 22200 | 22200 | 22200 | 39 |
| 287 | 20241128 | 135700 | 6995643200 | 22200 | 22200 | 22200 | 22150 | 187 |
| 288 | 20241128 | 135600 | 6991495200 | 22200 | 22200 | 22200 | 22200 | 305 |
| 289 | 20241128 | 135500 | 6984724200 | 22200 | 22100 | 22250 | 22100 | 4628 |
| 290 | 20241128 | 135400 | 6882198700 | 22150 | 22150 | 22150 | 22100 | 307 |
| 291 | 20241128 | 135300 | 6875407000 | 22150 | 22150 | 22150 | 22100 | 1533 |
| 292 | 20241128 | 135200 | 6841466050 | 22150 | 22150 | 22150 | 22050 | 2133 |
| 293 | 20241128 | 135100 | 6794323200 | 22150 | 22150 | 22150 | 22100 | 1204 |
| 294 | 20241128 | 135000 | 6767710550 | 22100 | 22150 | 22150 | 22100 | 442 |
| 295 | 20241128 | 134900 | 6757920300 | 22150 | 22150 | 22150 | 22100 | 199 |
| 296 | 20241128 | 134800 | 6753517950 | 22100 | 22150 | 22150 | 22100 | 263 |
| 297 | 20241128 | 134700 | 6747695150 | 22100 | 22150 | 22150 | 22100 | 416 |
| 298 | 20241128 | 134600 | 6738484150 | 22100 | 22200 | 22250 | 22100 | 3702 |
| 299 | 20241128 | 134500 | 6656375400 | 22200 | 22150 | 22200 | 22150 | 110 |
| 300 | 20241128 | 134400 | 6653933650 | 22150 | 22200 | 22200 | 22150 | 355 |
| 301 | 20241128 | 134300 | 6646056050 | 22200 | 22200 | 22200 | 22150 | 177 |
| 302 | 20241128 | 134200 | 6642130150 | 22200 | 22200 | 22200 | 22200 | 252 |
| 303 | 20241128 | 134100 | 6636535750 | 22200 | 22200 | 22200 | 22150 | 849 |
| 304 | 20241128 | 134000 | 6617692950 | 22150 | 22200 | 22200 | 22150 | 98 |
| 305 | 20241128 | 133900 | 6615520950 | 22200 | 22200 | 22200 | 22200 | 121 |
| 306 | 20241128 | 133800 | 6612834750 | 22200 | 22200 | 22200 | 22150 | 400 |
| 307 | 20241128 | 133700 | 6603958200 | 22200 | 22200 | 22200 | 22150 | 5483 |
| 308 | 20241128 | 133600 | 6482260600 | 22200 | 22200 | 22200 | 22150 | 138 |
| 309 | 20241128 | 133500 | 6479200400 | 22200 | 22200 | 22200 | 22150 | 575 |
| 310 | 20241128 | 133400 | 6466438800 | 22200 | 22200 | 22200 | 22200 | 120 |
| 311 | 20241128 | 133300 | 6463774800 | 22200 | 22200 | 22200 | 22150 | 669 |
| 312 | 20241128 | 133200 | 6448926400 | 22200 | 22200 | 22200 | 22150 | 1342 |
| 313 | 20241128 | 133100 | 6419167000 | 22200 | 22200 | 22200 | 22200 | 239 |
| 314 | 20241128 | 133000 | 6413861200 | 22200 | 22200 | 22200 | 22150 | 702 |
| 315 | 20241128 | 132900 | 6398280200 | 22200 | 22200 | 22200 | 22200 | 346 |
| 316 | 20241128 | 132800 | 6390599000 | 22150 | 22200 | 22200 | 22150 | 362 |
| 317 | 20241128 | 132700 | 6382566100 | 22200 | 22200 | 22200 | 22150 | 818 |
| 318 | 20241128 | 132600 | 6364409900 | 22200 | 22200 | 22200 | 22150 | 216 |
| 319 | 20241128 | 132500 | 6359617500 | 22200 | 22200 | 22200 | 22150 | 168 |
| 320 | 20241128 | 132400 | 6355891300 | 22200 | 22250 | 22250 | 22150 | 3622 |
| 321 | 20241128 | 132300 | 6275477950 | 22250 | 22250 | 22250 | 22250 | 256 |
| 322 | 20241128 | 132200 | 6269781950 | 22250 | 22250 | 22250 | 22200 | 1368 |
| 323 | 20241128 | 132100 | 6239347350 | 22250 | 22200 | 22250 | 22200 | 806 |
| 324 | 20241128 | 132000 | 6221427250 | 22250 | 22200 | 22250 | 22200 | 328 |
| 325 | 20241128 | 131900 | 6214136600 | 22250 | 22250 | 22250 | 22200 | 361 |
| 326 | 20241128 | 131800 | 6206109700 | 22250 | 22250 | 22250 | 22250 | 420 |
| 327 | 20241128 | 131700 | 6196764700 | 22200 | 22250 | 22250 | 22200 | 846 |
| 328 | 20241128 | 131600 | 6177969050 | 22250 | 22250 | 22250 | 22200 | 192 |
| 329 | 20241128 | 131500 | 6173700450 | 22250 | 22250 | 22250 | 22200 | 567 |
| 330 | 20241128 | 131400 | 6161087400 | 22250 | 22250 | 22250 | 22200 | 132 |
| 331 | 20241128 | 131300 | 6158156200 | 22250 | 22250 | 22250 | 22200 | 215 |
| 332 | 20241128 | 131200 | 6153378200 | 22250 | 22250 | 22250 | 22250 | 396 |
| 333 | 20241128 | 131100 | 6144567200 | 22250 | 22250 | 22250 | 22200 | 167 |
| 334 | 20241128 | 131000 | 6140855200 | 22250 | 22200 | 22250 | 22200 | 91 |
| 335 | 20241128 | 130900 | 6138833850 | 22250 | 22250 | 22250 | 22200 | 468 |
| 336 | 20241128 | 130800 | 6128422750 | 22250 | 22250 | 22250 | 22200 | 151 |
| 337 | 20241128 | 130700 | 6125068300 | 22250 | 22250 | 22250 | 22200 | 192 |
| 338 | 20241128 | 130600 | 6120798650 | 22200 | 22250 | 22250 | 22200 | 344 |
| 339 | 20241128 | 130500 | 6113148050 | 22250 | 22250 | 22250 | 22200 | 154 |
| 340 | 20241128 | 130400 | 6109724950 | 22250 | 22250 | 22250 | 22200 | 14 |
| 341 | 20241128 | 130300 | 6109413750 | 22250 | 22200 | 22250 | 22200 | 394 |
| 342 | 20241128 | 130200 | 6100650750 | 22250 | 22200 | 22250 | 22200 | 138 |
| 343 | 20241128 | 130100 | 6097583950 | 22250 | 22150 | 22250 | 22150 | 89 |
| 344 | 20241128 | 130000 | 6095604200 | 22250 | 22250 | 22250 | 22150 | 772 |
| 345 | 20241128 | 125900 | 6078455450 | 22200 | 22200 | 22200 | 22200 | 927 |
| 346 | 20241128 | 125800 | 6057876050 | 22150 | 22200 | 22200 | 22150 | 98 |
| 347 | 20241128 | 125700 | 6055703850 | 22200 | 22200 | 22200 | 22150 | 584 |
| 348 | 20241128 | 125600 | 6042742450 | 22200 | 22200 | 22200 | 22150 | 3119 |
| 349 | 20241128 | 125500 | 5973530000 | 22250 | 22250 | 22250 | 22200 | 204 |
| 350 | 20241128 | 125400 | 5968994400 | 22250 | 22200 | 22250 | 22200 | 401 |
| 351 | 20241128 | 125300 | 5960077700 | 22250 | 22250 | 22300 | 22250 | 1683 |
| 352 | 20241128 | 125200 | 5922630450 | 22250 | 22250 | 22250 | 22250 | 129 |
| 353 | 20241128 | 125100 | 5919760200 | 22250 | 22250 | 22250 | 22200 | 415 |
| 354 | 20241128 | 125000 | 5910526950 | 22250 | 22250 | 22250 | 22250 | 128 |
| 355 | 20241128 | 124900 | 5907678950 | 22250 | 22250 | 22250 | 22200 | 258 |
| 356 | 20241128 | 124800 | 5901938550 | 22250 | 22250 | 22250 | 22200 | 380 |
| 357 | 20241128 | 124700 | 5893488550 | 22250 | 22250 | 22250 | 22250 | 110 |
| 358 | 20241128 | 124600 | 5891041050 | 22250 | 22250 | 22250 | 22250 | 618 |
| 359 | 20241128 | 124500 | 5877290550 | 22250 | 22250 | 22250 | 22250 | 2636 |
| 360 | 20241128 | 124400 | 5818639550 | 22250 | 22250 | 22250 | 22200 | 311 |
| 361 | 20241128 | 124300 | 5811726300 | 22250 | 22250 | 22300 | 22250 | 571 |
| 362 | 20241128 | 124200 | 5799021050 | 22250 | 22250 | 22300 | 22200 | 4016 |
| 363 | 20241128 | 124100 | 5709664250 | 22250 | 22250 | 22250 | 22250 | 95 |
| 364 | 20241128 | 124000 | 5707550500 | 22250 | 22250 | 22250 | 22250 | 667 |
| 365 | 20241128 | 123900 | 5692709750 | 22250 | 22250 | 22250 | 22250 | 1096 |
| 366 | 20241128 | 123800 | 5668323750 | 22250 | 22250 | 22250 | 22250 | 33 |
| 367 | 20241128 | 123700 | 5667589500 | 22250 | 22250 | 22250 | 22200 | 686 |
| 368 | 20241128 | 123600 | 5652341000 | 22250 | 22250 | 22250 | 22200 | 36 |
| 369 | 20241128 | 123500 | 5651540050 | 22250 | 22250 | 22250 | 22250 | 59 |
| 370 | 20241128 | 123400 | 5650227300 | 22250 | 22250 | 22300 | 22250 | 1012 |
| 371 | 20241128 | 123300 | 5627709800 | 22250 | 22250 | 22250 | 22200 | 2084 |
| 372 | 20241128 | 123200 | 5581340950 | 22250 | 22200 | 22250 | 22200 | 2422 |
| 373 | 20241128 | 123100 | 5527571350 | 22200 | 22200 | 22200 | 22150 | 349 |
| 374 | 20241128 | 123000 | 5519825950 | 22200 | 22200 | 22200 | 22150 | 332 |
| 375 | 20241128 | 122900 | 5512470250 | 22200 | 22150 | 22200 | 22150 | 497 |
| 376 | 20241128 | 122800 | 5501455850 | 22200 | 22150 | 22200 | 22150 | 934 |
| 377 | 20241128 | 122700 | 5480751050 | 22200 | 22200 | 22200 | 22150 | 914 |
| 378 | 20241128 | 122600 | 5460500050 | 22200 | 22200 | 22200 | 22200 | 314 |
| 379 | 20241128 | 122500 | 5453529250 | 22200 | 22150 | 22200 | 22150 | 354 |
| 380 | 20241128 | 122400 | 5445684000 | 22150 | 22150 | 22150 | 22150 | 71 |
| 381 | 20241128 | 122300 | 5444111350 | 22150 | 22150 | 22150 | 22100 | 214 |
| 382 | 20241128 | 122200 | 5439372350 | 22150 | 22150 | 22150 | 22150 | 295 |
| 383 | 20241128 | 122100 | 5432838100 | 22150 | 22150 | 22150 | 22150 | 71 |
| 384 | 20241128 | 122000 | 5431265450 | 22150 | 22150 | 22150 | 22100 | 517 |
| 385 | 20241128 | 121900 | 5419836400 | 22150 | 22100 | 22150 | 22100 | 597 |
| 386 | 20241128 | 121800 | 5406617250 | 22150 | 22150 | 22150 | 22150 | 31 |
| 387 | 20241128 | 121700 | 5405930600 | 22100 | 22200 | 22200 | 22100 | 1863 |
| 388 | 20241128 | 121600 | 5364665700 | 22200 | 22200 | 22200 | 22200 | 290 |
| 389 | 20241128 | 121500 | 5358227700 | 22200 | 22200 | 22200 | 22200 | 99 |
| 390 | 20241128 | 121400 | 5356029900 | 22200 | 22200 | 22200 | 22150 | 60 |
| 391 | 20241128 | 121300 | 5354699500 | 22200 | 22200 | 22200 | 22150 | 440 |
| 392 | 20241128 | 121200 | 5344934350 | 22200 | 22200 | 22200 | 22150 | 178 |
| 393 | 20241128 | 121100 | 5340984850 | 22200 | 22150 | 22200 | 22150 | 57 |
| 394 | 20241128 | 121000 | 5339719500 | 22150 | 22150 | 22200 | 22150 | 360 |
| 395 | 20241128 | 120900 | 5331731400 | 22150 | 22200 | 22200 | 22150 | 71 |
| 396 | 20241128 | 120800 | 5330155250 | 22200 | 22200 | 22200 | 22150 | 185 |
| 397 | 20241128 | 120700 | 5326055350 | 22200 | 22200 | 22200 | 22200 | 394 |
| 398 | 20241128 | 120600 | 5317308550 | 22200 | 22200 | 22200 | 22150 | 66 |
| 399 | 20241128 | 120500 | 5315844600 | 22200 | 22200 | 22200 | 22150 | 128 |
| 400 | 20241128 | 120400 | 5313004950 | 22200 | 22200 | 22200 | 22150 | 510 |
| 401 | 20241128 | 120300 | 5301693500 | 22200 | 22150 | 22200 | 22150 | 116 |
| 402 | 20241128 | 120200 | 5299120650 | 22200 | 22200 | 22200 | 22100 | 437 |
| 403 | 20241128 | 120100 | 5289436000 | 22100 | 22200 | 22200 | 22100 | 173 |
| 404 | 20241128 | 120000 | 5285603700 | 22200 | 22200 | 22200 | 22100 | 126 |
| 405 | 20241128 | 115900 | 5282816550 | 22100 | 22200 | 22200 | 22100 | 1493 |
| 406 | 20241128 | 115800 | 5249772050 | 22200 | 22150 | 22200 | 22150 | 1313 |
| 407 | 20241128 | 115700 | 5220687200 | 22200 | 22200 | 22200 | 22200 | 231 |
| 408 | 20241128 | 115600 | 5215559000 | 22200 | 22200 | 22250 | 22200 | 1599 |
| 409 | 20241128 | 115500 | 5180048500 | 22250 | 22200 | 22250 | 22150 | 1012 |
| 410 | 20241128 | 115400 | 5157588200 | 22200 | 22200 | 22200 | 22150 | 2441 |
| 411 | 20241128 | 115300 | 5103398050 | 22250 | 22250 | 22250 | 22200 | 1159 |
| 412 | 20241128 | 115200 | 5077632600 | 22300 | 22300 | 22300 | 22250 | 5094 |
| 413 | 20241128 | 115100 | 4964283400 | 22250 | 22300 | 22300 | 22250 | 349 |
| 414 | 20241128 | 115000 | 4956511700 | 22300 | 22300 | 22300 | 22300 | 352 |
| 415 | 20241128 | 114900 | 4948662100 | 22300 | 22300 | 22300 | 22300 | 393 |
| 416 | 20241128 | 114800 | 4939898200 | 22300 | 22300 | 22300 | 22300 | 82 |
| 417 | 20241128 | 114700 | 4938069600 | 22300 | 22300 | 22300 | 22250 | 658 |
| 418 | 20241128 | 114600 | 4923396450 | 22300 | 22300 | 22300 | 22250 | 154 |
| 419 | 20241128 | 114500 | 4919967300 | 22300 | 22300 | 22300 | 22300 | 263 |
| 420 | 20241128 | 114400 | 4914102400 | 22300 | 22300 | 22300 | 22250 | 4003 |
| 421 | 20241128 | 114300 | 4824838450 | 22300 | 22300 | 22300 | 22250 | 232 |
| 422 | 20241128 | 114200 | 4819668050 | 22300 | 22300 | 22300 | 22250 | 168 |
| 423 | 20241128 | 114100 | 4815924100 | 22300 | 22300 | 22300 | 22300 | 1540 |
| 424 | 20241128 | 114000 | 4781582100 | 22300 | 22250 | 22300 | 22250 | 331 |
| 425 | 20241128 | 113900 | 4774200850 | 22300 | 22350 | 22350 | 22250 | 2195 |
| 426 | 20241128 | 113800 | 4725251050 | 22350 | 22350 | 22350 | 22350 | 383 |
| 427 | 20241128 | 113700 | 4716691000 | 22350 | 22350 | 22350 | 22300 | 544 |
| 428 | 20241128 | 113600 | 4704555300 | 22350 | 22300 | 22350 | 22300 | 252 |
| 429 | 20241128 | 113500 | 4698931850 | 22350 | 22350 | 22350 | 22300 | 574 |
| 430 | 20241128 | 113400 | 4686114950 | 22350 | 22350 | 22350 | 22300 | 3715 |
| 431 | 20241128 | 113300 | 4603269500 | 22300 | 22350 | 22350 | 22300 | 2386 |
| 432 | 20241128 | 113200 | 4550055350 | 22350 | 22350 | 22350 | 22300 | 520 |
| 433 | 20241128 | 113100 | 4538443900 | 22350 | 22350 | 22350 | 22350 | 177 |
| 434 | 20241128 | 113000 | 4534487950 | 22350 | 22350 | 22350 | 22350 | 133 |
| 435 | 20241128 | 112900 | 4531515400 | 22350 | 22350 | 22350 | 22300 | 604 |
| 436 | 20241128 | 112800 | 4518027250 | 22350 | 22350 | 22350 | 22300 | 71 |
| 437 | 20241128 | 112700 | 4516442150 | 22300 | 22350 | 22350 | 22300 | 408 |
| 438 | 20241128 | 112600 | 4507336800 | 22300 | 22300 | 22350 | 22300 | 1096 |
| 439 | 20241128 | 112500 | 4482883400 | 22300 | 22350 | 22350 | 22250 | 1760 |
| 440 | 20241128 | 112400 | 4443626950 | 22300 | 22300 | 22350 | 22300 | 416 |
| 441 | 20241128 | 112300 | 4434349100 | 22350 | 22300 | 22350 | 22250 | 1748 |
| 442 | 20241128 | 112200 | 4395368700 | 22250 | 22350 | 22350 | 22250 | 3264 |
| 443 | 20241128 | 112100 | 4322581600 | 22300 | 22300 | 22350 | 22300 | 1293 |
| 444 | 20241128 | 112000 | 4293741700 | 22300 | 22350 | 22350 | 22250 | 2543 |
| 445 | 20241128 | 111900 | 4237033200 | 22350 | 22300 | 22350 | 22300 | 593 |
| 446 | 20241128 | 111800 | 4223796400 | 22350 | 22350 | 22350 | 22300 | 554 |
| 447 | 20241128 | 111700 | 4211423100 | 22350 | 22350 | 22350 | 22300 | 3591 |
| 448 | 20241128 | 111600 | 4131340750 | 22300 | 22350 | 22350 | 22300 | 3015 |
| 449 | 20241128 | 111500 | 4064105650 | 22350 | 22350 | 22350 | 22300 | 784 |
| 450 | 20241128 | 111400 | 4046594850 | 22300 | 22300 | 22350 | 22300 | 2092 |
| 451 | 20241128 | 111300 | 3999942000 | 22300 | 22350 | 22350 | 22250 | 4749 |
| 452 | 20241128 | 111200 | 3894039150 | 22350 | 22250 | 22350 | 22250 | 3011 |
| 453 | 20241128 | 111100 | 3826894650 | 22250 | 22250 | 22300 | 22250 | 1948 |
| 454 | 20241128 | 111000 | 3783462950 | 22300 | 22350 | 22350 | 22250 | 6034 |
| 455 | 20241128 | 110900 | 3648962750 | 22300 | 22350 | 22350 | 22300 | 12969 |
| 456 | 20241128 | 110800 | 3359304950 | 22350 | 22350 | 22350 | 22300 | 312 |
| 457 | 20241128 | 110700 | 3352338550 | 22350 | 22300 | 22350 | 22300 | 5195 |
| 458 | 20241128 | 110600 | 3236482900 | 22300 | 22300 | 22300 | 22250 | 1389 |
| 459 | 20241128 | 110500 | 3205513200 | 22300 | 22250 | 22300 | 22250 | 2052 |
| 460 | 20241128 | 110400 | 3159841150 | 22300 | 22250 | 22300 | 22250 | 258 |
| 461 | 20241128 | 110300 | 3154093450 | 22300 | 22250 | 22300 | 22250 | 1811 |
| 462 | 20241128 | 110200 | 3113775700 | 22250 | 22200 | 22250 | 22200 | 3889 |
| 463 | 20241128 | 110100 | 3027245750 | 22200 | 22200 | 22250 | 22200 | 482 |
| 464 | 20241128 | 110000 | 3016529150 | 22250 | 22250 | 22250 | 22200 | 2387 |
| 465 | 20241128 | 105900 | 2963419000 | 22200 | 22250 | 22250 | 22200 | 759 |
| 466 | 20241128 | 105800 | 2946555900 | 22200 | 22250 | 22250 | 22200 | 389 |
| 467 | 20241128 | 105700 | 2937906900 | 22250 | 22250 | 22250 | 22200 | 534 |
| 468 | 20241128 | 105600 | 2926028550 | 22250 | 22250 | 22250 | 22200 | 1937 |
| 469 | 20241128 | 105500 | 2882935700 | 22250 | 22200 | 22250 | 22200 | 211 |
| 470 | 20241128 | 105400 | 2878241500 | 22200 | 22250 | 22250 | 22200 | 401 |
| 471 | 20241128 | 105300 | 2869320650 | 22250 | 22250 | 22250 | 22200 | 968 |
| 472 | 20241128 | 105200 | 2847816500 | 22250 | 22250 | 22250 | 22200 | 121 |
| 473 | 20241128 | 105100 | 2845127300 | 22250 | 22200 | 22250 | 22150 | 3451 |
| 474 | 20241128 | 105000 | 2768493050 | 22200 | 22150 | 22200 | 22150 | 3453 |
| 475 | 20241128 | 104900 | 2691907700 | 22150 | 22200 | 22200 | 22150 | 2601 |
| 476 | 20241128 | 104800 | 2634285350 | 22200 | 22200 | 22200 | 22150 | 930 |
| 477 | 20241128 | 104700 | 2613639400 | 22150 | 22200 | 22200 | 22150 | 375 |
| 478 | 20241128 | 104600 | 2605330100 | 22200 | 22150 | 22200 | 22100 | 1235 |
| 479 | 20241128 | 104500 | 2577975700 | 22150 | 22100 | 22200 | 22050 | 5099 |
| 480 | 20241128 | 104400 | 2465172350 | 22100 | 22050 | 22100 | 22000 | 885 |
| 481 | 20241128 | 104300 | 2445652250 | 22050 | 22050 | 22050 | 22000 | 134 |
| 482 | 20241128 | 104200 | 2442697650 | 22050 | 22050 | 22050 | 22000 | 366 |
| 483 | 20241128 | 104100 | 2434628450 | 22050 | 22050 | 22050 | 22000 | 93 |
| 484 | 20241128 | 104000 | 2432578150 | 22000 | 22000 | 22050 | 21950 | 320 |
| 485 | 20241128 | 103900 | 2425537300 | 22050 | 22000 | 22050 | 21950 | 574 |
| 486 | 20241128 | 103800 | 2412908400 | 21950 | 22000 | 22000 | 21950 | 265 |
| 487 | 20241128 | 103700 | 2407083900 | 22000 | 22050 | 22050 | 21950 | 459 |
| 488 | 20241128 | 103600 | 2396981300 | 22000 | 22050 | 22050 | 22000 | 1260 |
| 489 | 20241128 | 103500 | 2369255900 | 22050 | 22000 | 22050 | 22000 | 2277 |
| 490 | 20241128 | 103400 | 2319145450 | 22000 | 22050 | 22050 | 22000 | 91 |
| 491 | 20241128 | 103300 | 2317143400 | 22050 | 22050 | 22100 | 22000 | 1086 |
| 492 | 20241128 | 103200 | 2293248350 | 22050 | 22100 | 22100 | 22050 | 2045 |
| 493 | 20241128 | 103100 | 2248155400 | 22100 | 22050 | 22100 | 22050 | 341 |
| 494 | 20241128 | 103000 | 2240633400 | 22050 | 22050 | 22050 | 22000 | 152 |
| 495 | 20241128 | 102900 | 2237282300 | 22050 | 22050 | 22050 | 22050 | 302 |
| 496 | 20241128 | 102800 | 2230623200 | 22050 | 22050 | 22050 | 22050 | 281 |
| 497 | 20241128 | 102700 | 2224427150 | 22050 | 22100 | 22100 | 22050 | 1074 |
| 498 | 20241128 | 102600 | 2200745400 | 22100 | 22100 | 22100 | 22050 | 63 |
| 499 | 20241128 | 102500 | 2199353400 | 22100 | 22100 | 22100 | 22050 | 36 |
| 500 | 20241128 | 102400 | 2198558050 | 22100 | 22050 | 22100 | 22050 | 225 |
| 501 | 20241128 | 102300 | 2193588150 | 22100 | 22050 | 22100 | 22050 | 280 |
| 502 | 20241128 | 102200 | 2187401250 | 22100 | 22050 | 22100 | 22050 | 257 |
| 503 | 20241128 | 102100 | 2181730000 | 22100 | 22100 | 22100 | 22050 | 829 |
| 504 | 20241128 | 102000 | 2163449700 | 22100 | 22100 | 22100 | 22050 | 176 |
| 505 | 20241128 | 101900 | 2159565500 | 22050 | 22100 | 22100 | 22050 | 28 |
| 506 | 20241128 | 101800 | 2158946750 | 22100 | 22050 | 22100 | 22050 | 173 |
| 507 | 20241128 | 101700 | 2155129400 | 22050 | 22050 | 22100 | 22050 | 239 |
| 508 | 20241128 | 101600 | 2149848600 | 22100 | 22050 | 22100 | 22050 | 246 |
| 509 | 20241128 | 101500 | 2144421550 | 22050 | 22100 | 22100 | 22050 | 370 |
| 510 | 20241128 | 101400 | 2136261350 | 22100 | 22100 | 22150 | 22100 | 970 |
| 511 | 20241128 | 101300 | 2114823950 | 22100 | 22100 | 22150 | 22100 | 837 |
| 512 | 20241128 | 101200 | 2096325000 | 22150 | 22150 | 22150 | 22100 | 135 |
| 513 | 20241128 | 101100 | 2093334950 | 22100 | 22100 | 22150 | 22100 | 112 |
| 514 | 20241128 | 101000 | 2090859600 | 22150 | 22150 | 22150 | 22100 | 487 |
| 515 | 20241128 | 100900 | 2080088100 | 22150 | 22100 | 22150 | 22100 | 1692 |
| 516 | 20241128 | 100800 | 2042694100 | 22100 | 22050 | 22100 | 22050 | 69 |
| 517 | 20241128 | 100700 | 2041169950 | 22100 | 22100 | 22100 | 22050 | 23 |
| 518 | 20241128 | 100600 | 2040662550 | 22050 | 22050 | 22050 | 22000 | 795 |
| 519 | 20241128 | 100500 | 2023133600 | 22050 | 22100 | 22100 | 22050 | 885 |
| 520 | 20241128 | 100400 | 2003619100 | 22100 | 22050 | 22100 | 22050 | 103 |
| 521 | 20241128 | 100300 | 2001344900 | 22100 | 22100 | 22100 | 22050 | 175 |
| 522 | 20241128 | 100200 | 1997484550 | 22100 | 22050 | 22100 | 22050 | 901 |
| 523 | 20241128 | 100100 | 1977613850 | 22050 | 22100 | 22100 | 22050 | 556 |
| 524 | 20241128 | 100000 | 1965326550 | 22100 | 22100 | 22100 | 22050 | 2410 |
| 525 | 20241128 | 095900 | 1912073750 | 22100 | 22000 | 22150 | 21950 | 13972 |
| 526 | 20241128 | 095800 | 1604346150 | 22000 | 21950 | 22000 | 21950 | 1287 |
| 527 | 20241128 | 095700 | 1576070150 | 22000 | 21950 | 22000 | 21950 | 686 |
| 528 | 20241128 | 095600 | 1561010850 | 22000 | 21950 | 22000 | 21950 | 83 |
| 529 | 20241128 | 095500 | 1559187850 | 21950 | 21950 | 21950 | 21900 | 1589 |
| 530 | 20241128 | 095400 | 1524309350 | 21950 | 21950 | 21950 | 21900 | 71 |
| 531 | 20241128 | 095300 | 1522751700 | 21900 | 21950 | 21950 | 21900 | 540 |
| 532 | 20241128 | 095200 | 1510924750 | 21900 | 22000 | 22000 | 21900 | 598 |
| 533 | 20241128 | 095100 | 1497823050 | 21900 | 21850 | 22000 | 21850 | 9745 |
| 534 | 20241128 | 095000 | 1284317250 | 21850 | 21900 | 21900 | 21850 | 1130 |
| 535 | 20241128 | 094900 | 1259624450 | 21850 | 21900 | 21900 | 21850 | 416 |
| 536 | 20241128 | 094800 | 1250520900 | 21900 | 21850 | 21900 | 21850 | 351 |
| 537 | 20241128 | 094700 | 1242844450 | 21900 | 21900 | 21900 | 21900 | 29 |
| 538 | 20241128 | 094600 | 1242209350 | 21900 | 21900 | 21900 | 21850 | 998 |
| 539 | 20241128 | 094500 | 1220354100 | 21850 | 21900 | 21900 | 21850 | 183 |
| 540 | 20241128 | 094400 | 1216347200 | 21950 | 21900 | 21950 | 21900 | 23 |
| 541 | 20241128 | 094300 | 1215842400 | 21950 | 21900 | 21950 | 21850 | 218 |
| 542 | 20241128 | 094200 | 1211073950 | 21900 | 21900 | 21950 | 21850 | 40 |
| 543 | 20241128 | 094100 | 1210198150 | 21900 | 21900 | 21950 | 21850 | 715 |
| 544 | 20241128 | 094000 | 1194539850 | 21950 | 21900 | 21950 | 21900 | 58 |
| 545 | 20241128 | 093900 | 1193268000 | 21900 | 21850 | 21950 | 21850 | 1222 |
| 546 | 20241128 | 093800 | 1166513150 | 21850 | 21900 | 21900 | 21850 | 612 |
| 547 | 20241128 | 093700 | 1153110650 | 21900 | 21900 | 21900 | 21900 | 761 |
| 548 | 20241128 | 093600 | 1136444750 | 21900 | 21900 | 21950 | 21850 | 573 |
| 549 | 20241128 | 093500 | 1123896300 | 21900 | 21900 | 21900 | 21850 | 202 |
| 550 | 20241128 | 093400 | 1119475600 | 21900 | 21900 | 21900 | 21850 | 79 |
| 551 | 20241128 | 093300 | 1117745800 | 21900 | 21900 | 21900 | 21900 | 76 |
| 552 | 20241128 | 093200 | 1116081400 | 21900 | 21950 | 21950 | 21900 | 1198 |
| 553 | 20241128 | 093100 | 1089842350 | 21950 | 21950 | 21950 | 21900 | 1284 |
| 554 | 20241128 | 093000 | 1061659050 | 21950 | 21900 | 21950 | 21900 | 157 |
| 555 | 20241128 | 092900 | 1058213700 | 21950 | 21950 | 21950 | 21900 | 221 |
| 556 | 20241128 | 092800 | 1053372800 | 21950 | 21950 | 21950 | 21900 | 275 |
| 557 | 20241128 | 092700 | 1047339250 | 21950 | 21900 | 21950 | 21900 | 593 |
| 558 | 20241128 | 092600 | 1034345500 | 21900 | 21900 | 21900 | 21850 | 676 |
| 559 | 20241128 | 092500 | 1019541150 | 21900 | 21900 | 21900 | 21850 | 966 |
| 560 | 20241128 | 092400 | 998387300 | 21950 | 21950 | 22000 | 21950 | 3271 |
| 561 | 20241128 | 092300 | 926545750 | 21950 | 21850 | 21950 | 21850 | 805 |
| 562 | 20241128 | 092200 | 908914150 | 21850 | 21850 | 21850 | 21850 | 821 |
| 563 | 20241128 | 092100 | 890975300 | 21800 | 21850 | 21850 | 21800 | 2565 |
| 564 | 20241128 | 092000 | 834931550 | 21800 | 21850 | 21900 | 21800 | 861 |
| 565 | 20241128 | 091900 | 816116000 | 21850 | 21850 | 21850 | 21850 | 67 |
| 566 | 20241128 | 091800 | 814652050 | 21850 | 21850 | 21850 | 21800 | 2031 |
| 567 | 20241128 | 091700 | 770274750 | 21850 | 21850 | 21850 | 21850 | 617 |
| 568 | 20241128 | 091600 | 756793300 | 21850 | 21850 | 21850 | 21800 | 929 |
| 569 | 20241128 | 091500 | 736495200 | 21850 | 21850 | 21850 | 21850 | 2756 |
| 570 | 20241128 | 091400 | 676276600 | 21850 | 21750 | 21850 | 21750 | 4264 |
| 571 | 20241128 | 091300 | 583228700 | 21750 | 21750 | 21800 | 21750 | 14 |
| 572 | 20241128 | 091200 | 582924100 | 21750 | 21750 | 21750 | 21750 | 311 |
| 573 | 20241128 | 091100 | 576159850 | 21800 | 21750 | 21800 | 21750 | 555 |
| 574 | 20241128 | 091000 | 564088400 | 21750 | 21800 | 21800 | 21750 | 618 |
| 575 | 20241128 | 090900 | 550623600 | 21750 | 21700 | 21800 | 21700 | 769 |
| 576 | 20241128 | 090800 | 533909050 | 21700 | 21600 | 21700 | 21600 | 1656 |
| 577 | 20241128 | 090700 | 498033600 | 21650 | 21600 | 21650 | 21600 | 84 |
| 578 | 20241128 | 090600 | 496218700 | 21600 | 21650 | 21650 | 21550 | 4579 |
| 579 | 20241128 | 090500 | 397492850 | 21600 | 21550 | 21600 | 21550 | 773 |
| 580 | 20241128 | 090400 | 380801150 | 21600 | 21600 | 21650 | 21600 | 688 |
| 581 | 20241128 | 090300 | 365940300 | 21650 | 21650 | 21700 | 21600 | 1001 |
| 582 | 20241128 | 090200 | 344244450 | 21650 | 21450 | 21650 | 21400 | 1557 |
| 583 | 20241128 | 090100 | 310731500 | 21500 | 21550 | 21600 | 21400 | 6958 |
| 584 | 20241128 | 090000 | 161237600 | 21500 | 21600 | 21650 | 21450 | 7488 |