36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 201000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 3 | 20241128 | 200900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20241128 | 200800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20241128 | 200700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20241128 | 200600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20241128 | 200500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20241128 | 200400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20241128 | 200300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20241128 | 200200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20241128 | 200100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20241128 | 200000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20241128 | 195900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20241128 | 195800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20241128 | 195700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20241128 | 195600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20241128 | 195500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20241128 | 195400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20241128 | 195300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20241128 | 195200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20241128 | 195100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20241128 | 195000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20241128 | 194900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20241128 | 194800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20241128 | 194700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20241128 | 194600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20241128 | 194500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20241128 | 194400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20241128 | 194300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20241128 | 194200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20241128 | 194100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20241128 | 194000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 33 | 20241128 | 193900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20241128 | 193800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20241128 | 193700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20241128 | 193600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20241128 | 193500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20241128 | 193400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20241128 | 193300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20241128 | 193200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20241128 | 193100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20241128 | 193000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20241128 | 192900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20241128 | 192800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20241128 | 192700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20241128 | 192600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20241128 | 192500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20241128 | 192400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20241128 | 192300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20241128 | 192200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20241128 | 192100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20241128 | 192000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20241128 | 191900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20241128 | 191800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20241128 | 191700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20241128 | 191600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20241128 | 191500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20241128 | 191400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20241128 | 191300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20241128 | 191200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20241128 | 191100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20241128 | 191000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 63 | 20241128 | 190900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20241128 | 190800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20241128 | 190700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20241128 | 190600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20241128 | 190500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20241128 | 190400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20241128 | 190300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20241128 | 190200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20241128 | 190100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20241128 | 190000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20241128 | 185900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20241128 | 185800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20241128 | 185700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20241128 | 185600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20241128 | 185500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20241128 | 185400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20241128 | 185300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20241128 | 185200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20241128 | 185100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20241128 | 185000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20241128 | 184900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20241128 | 184800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20241128 | 184700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20241128 | 184600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20241128 | 184500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20241128 | 184400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20241128 | 184300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20241128 | 184200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20241128 | 184100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20241128 | 184000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 93 | 20241128 | 183900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20241128 | 183800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20241128 | 183700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20241128 | 183600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20241128 | 183500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20241128 | 183400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20241128 | 183300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20241128 | 183200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20241128 | 183100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20241128 | 183000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20241128 | 182900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20241128 | 182800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20241128 | 182700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20241128 | 182600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20241128 | 182500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20241128 | 182400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20241128 | 182300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20241128 | 182200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20241128 | 182100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20241128 | 182000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20241128 | 181900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20241128 | 181800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20241128 | 181700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20241128 | 181600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20241128 | 181500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20241128 | 181400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20241128 | 181300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20241128 | 181200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20241128 | 181100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20241128 | 181000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 123 | 20241128 | 180900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20241128 | 180800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20241128 | 180700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20241128 | 180600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20241128 | 180500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20241128 | 180400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20241128 | 180300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20241128 | 180200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241128 | 180100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241128 | 180000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241128 | 175900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241128 | 175800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241128 | 175700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241128 | 175600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241128 | 175500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241128 | 175400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241128 | 175300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241128 | 175200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241128 | 175100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241128 | 175000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20241128 | 174900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20241128 | 174800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20241128 | 174700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20241128 | 174600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20241128 | 174500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20241128 | 174400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20241128 | 174300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20241128 | 174200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20241128 | 174100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20241128 | 174000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 153 | 20241128 | 173900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20241128 | 173800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20241128 | 173700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20241128 | 173600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20241128 | 173500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20241128 | 173400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20241128 | 173300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20241128 | 173200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20241128 | 173100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20241128 | 173000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20241128 | 172900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20241128 | 172800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20241128 | 172700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20241128 | 172600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20241128 | 172500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20241128 | 172400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20241128 | 172300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20241128 | 172200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20241128 | 172100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20241128 | 172000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20241128 | 171900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20241128 | 171800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20241128 | 171700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20241128 | 171600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20241128 | 171500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20241128 | 171400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20241128 | 171300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20241128 | 171200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20241128 | 171100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20241128 | 171000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 183 | 20241128 | 170900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20241128 | 170800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20241128 | 170700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20241128 | 170600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20241128 | 170500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20241128 | 170400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20241128 | 170300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20241128 | 170200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20241128 | 170100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20241128 | 170000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20241128 | 165900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20241128 | 165800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20241128 | 165700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20241128 | 165600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20241128 | 165500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20241128 | 165400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20241128 | 165300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20241128 | 165200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20241128 | 165100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20241128 | 165000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20241128 | 164900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241128 | 164800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241128 | 164700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241128 | 164600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241128 | 164500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241128 | 164400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241128 | 164300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241128 | 164200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241128 | 164100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241128 | 164000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 213 | 20241128 | 163900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20241128 | 163800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20241128 | 163700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20241128 | 163600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20241128 | 163500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20241128 | 163400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20241128 | 163300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20241128 | 163200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20241128 | 163100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20241128 | 163000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20241128 | 162900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20241128 | 162800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20241128 | 162700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20241128 | 162600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20241128 | 162500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20241128 | 162400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20241128 | 162300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20241128 | 162200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20241128 | 162100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20241128 | 162000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20241128 | 161900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20241128 | 161800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20241128 | 161700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20241128 | 161600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20241128 | 161500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20241128 | 161400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20241128 | 161300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20241128 | 161200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20241128 | 161100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20241128 | 161000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 243 | 20241128 | 160900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20241128 | 160800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20241128 | 160700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20241128 | 160600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20241128 | 160500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20241128 | 160400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20241128 | 160300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20241128 | 160200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20241128 | 160100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20241128 | 160000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20241128 | 155900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20241128 | 155800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20241128 | 155700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20241128 | 155600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20241128 | 155500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20241128 | 155400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20241128 | 155300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20241128 | 155200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20241128 | 155100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20241128 | 155000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20241128 | 154900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20241128 | 154800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20241128 | 154700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20241128 | 154600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20241128 | 154500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20241128 | 154400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20241128 | 154300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20241128 | 154200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20241128 | 154100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20241128 | 154000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 273 | 20241128 | 153900 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20241128 | 153800 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20241128 | 153700 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20241128 | 153600 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20241128 | 153500 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20241128 | 153400 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20241128 | 153300 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20241128 | 153200 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20241128 | 153100 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20241128 | 153000 | 5980692850 | 23900 | 23900 | 23900 | 23900 | 4339 |
| 283 | 20241128 | 152900 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20241128 | 152800 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20241128 | 152700 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20241128 | 152600 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20241128 | 152500 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20241128 | 152400 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20241128 | 152300 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20241128 | 152200 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20241128 | 152100 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20241128 | 152000 | 5876990750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20241128 | 151900 | 5876990750 | 23850 | 23850 | 23950 | 23850 | 1071 |
| 294 | 20241128 | 151800 | 5851435200 | 23900 | 23900 | 23900 | 23850 | 796 |
| 295 | 20241128 | 151700 | 5832411800 | 23900 | 23900 | 23900 | 23900 | 629 |
| 296 | 20241128 | 151600 | 5817378700 | 23900 | 23900 | 23950 | 23900 | 325 |
| 297 | 20241128 | 151500 | 5809610900 | 23900 | 23900 | 23950 | 23900 | 214 |
| 298 | 20241128 | 151400 | 5804495900 | 23950 | 23900 | 23950 | 23900 | 97 |
| 299 | 20241128 | 151300 | 5802177150 | 23900 | 23950 | 23950 | 23900 | 1042 |
| 300 | 20241128 | 151200 | 5777222050 | 23950 | 23900 | 24000 | 23900 | 360 |
| 301 | 20241128 | 151100 | 5768602200 | 23900 | 23900 | 23950 | 23900 | 544 |
| 302 | 20241128 | 151000 | 5755576050 | 23900 | 23900 | 23950 | 23900 | 210 |
| 303 | 20241128 | 150900 | 5750548500 | 23900 | 24000 | 24000 | 23900 | 1553 |
| 304 | 20241128 | 150800 | 5713354200 | 24000 | 23950 | 24000 | 23950 | 396 |
| 305 | 20241128 | 150700 | 5703852150 | 23950 | 23950 | 24000 | 23950 | 1236 |
| 306 | 20241128 | 150600 | 5674249400 | 24000 | 24000 | 24000 | 24000 | 693 |
| 307 | 20241128 | 150500 | 5657617400 | 24000 | 24000 | 24000 | 23950 | 261 |
| 308 | 20241128 | 150400 | 5651354200 | 24000 | 24000 | 24000 | 23950 | 100 |
| 309 | 20241128 | 150300 | 5648954250 | 23950 | 24000 | 24050 | 23950 | 95 |
| 310 | 20241128 | 150200 | 5646672050 | 24000 | 24000 | 24050 | 23950 | 308 |
| 311 | 20241128 | 150100 | 5639271800 | 24050 | 23950 | 24050 | 23950 | 864 |
| 312 | 20241128 | 150000 | 5618537200 | 23950 | 23950 | 24000 | 23950 | 59 |
| 313 | 20241128 | 145900 | 5617123800 | 24000 | 24000 | 24000 | 23950 | 41 |
| 314 | 20241128 | 145800 | 5616141050 | 24000 | 23950 | 24000 | 23950 | 398 |
| 315 | 20241128 | 145700 | 5606608900 | 23950 | 23900 | 23950 | 23900 | 245 |
| 316 | 20241128 | 145600 | 5600745850 | 23900 | 23900 | 23950 | 23900 | 572 |
| 317 | 20241128 | 145500 | 5587071950 | 23900 | 23900 | 23900 | 23850 | 238 |
| 318 | 20241128 | 145400 | 5581385200 | 23900 | 23850 | 23900 | 23850 | 411 |
| 319 | 20241128 | 145300 | 5571582500 | 23850 | 23900 | 23900 | 23850 | 283 |
| 320 | 20241128 | 145200 | 5564819400 | 23900 | 23850 | 23900 | 23850 | 38 |
| 321 | 20241128 | 145100 | 5563912700 | 23850 | 23850 | 23900 | 23850 | 34 |
| 322 | 20241128 | 145000 | 5563101600 | 23850 | 23900 | 23900 | 23850 | 59 |
| 323 | 20241128 | 144900 | 5561694400 | 23900 | 23900 | 23900 | 23850 | 34 |
| 324 | 20241128 | 144800 | 5560883350 | 23850 | 23900 | 23950 | 23850 | 12 |
| 325 | 20241128 | 144700 | 5560596350 | 23850 | 23900 | 23900 | 23850 | 35 |
| 326 | 20241128 | 144600 | 5559761450 | 23900 | 23850 | 23900 | 23850 | 20 |
| 327 | 20241128 | 144500 | 5559284150 | 23850 | 23900 | 23950 | 23850 | 113 |
| 328 | 20241128 | 144400 | 5556587450 | 23900 | 23850 | 23900 | 23850 | 31 |
| 329 | 20241128 | 144300 | 5555847650 | 23850 | 23900 | 23900 | 23850 | 1272 |
| 330 | 20241128 | 144200 | 5525494400 | 24000 | 24000 | 24000 | 23900 | 45 |
| 331 | 20241128 | 144100 | 5524416600 | 23900 | 23900 | 23900 | 23900 | 22 |
| 332 | 20241128 | 144000 | 5523890800 | 24000 | 24000 | 24000 | 24000 | 10 |
| 333 | 20241128 | 143900 | 5523650800 | 24000 | 23950 | 24000 | 23950 | 22 |
| 334 | 20241128 | 143800 | 5523123700 | 23950 | 23900 | 23950 | 23900 | 573 |
| 335 | 20241128 | 143700 | 5509400850 | 23900 | 23950 | 23950 | 23900 | 108 |
| 336 | 20241128 | 143600 | 5506814650 | 23950 | 23900 | 23950 | 23850 | 170 |
| 337 | 20241128 | 143500 | 5502744950 | 23950 | 23950 | 24000 | 23950 | 46 |
| 338 | 20241128 | 143400 | 5501643200 | 23850 | 23850 | 23850 | 23850 | 884 |
| 339 | 20241128 | 143300 | 5480559800 | 23850 | 23900 | 23950 | 23850 | 866 |
| 340 | 20241128 | 143200 | 5459880650 | 23950 | 23900 | 23950 | 23850 | 264 |
| 341 | 20241128 | 143100 | 5453577850 | 24000 | 23950 | 24000 | 23900 | 870 |
| 342 | 20241128 | 143000 | 5432774500 | 24000 | 23950 | 24000 | 23950 | 77 |
| 343 | 20241128 | 142900 | 5430930000 | 24000 | 23900 | 24000 | 23900 | 37 |
| 344 | 20241128 | 142800 | 5430042500 | 23900 | 24000 | 24000 | 23900 | 711 |
| 345 | 20241128 | 142700 | 5413039950 | 24000 | 24000 | 24000 | 24000 | 352 |
| 346 | 20241128 | 142600 | 5404591950 | 24000 | 24000 | 24000 | 24000 | 72 |
| 347 | 20241128 | 142500 | 5402863950 | 24000 | 24000 | 24000 | 24000 | 9 |
| 348 | 20241128 | 142400 | 5402647950 | 24000 | 23950 | 24000 | 23950 | 2329 |
| 349 | 20241128 | 142300 | 5346752850 | 23950 | 23900 | 23950 | 23900 | 140 |
| 350 | 20241128 | 142200 | 5343402450 | 23950 | 23950 | 23950 | 23950 | 131 |
| 351 | 20241128 | 142100 | 5340265000 | 23950 | 23900 | 23950 | 23850 | 340 |
| 352 | 20241128 | 142000 | 5332126950 | 23900 | 23900 | 23900 | 23900 | 176 |
| 353 | 20241128 | 141900 | 5327920550 | 23950 | 23900 | 23950 | 23900 | 30 |
| 354 | 20241128 | 141800 | 5327202950 | 23900 | 23950 | 23950 | 23900 | 115 |
| 355 | 20241128 | 141700 | 5324449050 | 24000 | 23850 | 24000 | 23850 | 1159 |
| 356 | 20241128 | 141600 | 5296780350 | 23850 | 23900 | 23900 | 23850 | 695 |
| 357 | 20241128 | 141500 | 5280203650 | 23900 | 23850 | 23900 | 23850 | 35 |
| 358 | 20241128 | 141400 | 5279368500 | 23900 | 23850 | 23900 | 23850 | 2235 |
| 359 | 20241128 | 141300 | 5226063700 | 23850 | 23900 | 23900 | 23850 | 35 |
| 360 | 20241128 | 141200 | 5225228900 | 23900 | 23900 | 23900 | 23900 | 35 |
| 361 | 20241128 | 141100 | 5224392400 | 23950 | 23850 | 23950 | 23850 | 1109 |
| 362 | 20241128 | 141000 | 5197938150 | 23900 | 23900 | 23900 | 23900 | 26 |
| 363 | 20241128 | 140900 | 5197316750 | 23900 | 23850 | 23900 | 23850 | 147 |
| 364 | 20241128 | 140800 | 5193803700 | 23900 | 23900 | 23900 | 23850 | 29 |
| 365 | 20241128 | 140700 | 5193111750 | 23900 | 23900 | 23900 | 23850 | 833 |
| 366 | 20241128 | 140600 | 5173204650 | 23900 | 23900 | 23950 | 23900 | 24 |
| 367 | 20241128 | 140500 | 5172630700 | 23950 | 23950 | 23950 | 23950 | 336 |
| 368 | 20241128 | 140400 | 5164583500 | 23900 | 23900 | 23900 | 23900 | 36 |
| 369 | 20241128 | 140300 | 5163723100 | 23950 | 23900 | 23950 | 23900 | 129 |
| 370 | 20241128 | 140200 | 5160639800 | 23900 | 23900 | 23950 | 23900 | 100 |
| 371 | 20241128 | 140100 | 5158249050 | 23950 | 23900 | 23950 | 23900 | 7 |
| 372 | 20241128 | 140000 | 5158081700 | 23950 | 23950 | 23950 | 23900 | 31 |
| 373 | 20241128 | 135900 | 5157339750 | 23900 | 23950 | 23950 | 23900 | 106 |
| 374 | 20241128 | 135800 | 5154805600 | 23900 | 23900 | 23950 | 23900 | 48 |
| 375 | 20241128 | 135700 | 5153658000 | 23900 | 23900 | 23950 | 23900 | 23 |
| 376 | 20241128 | 135600 | 5153108100 | 23900 | 23950 | 23950 | 23900 | 22 |
| 377 | 20241128 | 135500 | 5152582200 | 24000 | 23950 | 24000 | 23900 | 322 |
| 378 | 20241128 | 135400 | 5144874800 | 23950 | 23900 | 23950 | 23900 | 18 |
| 379 | 20241128 | 135300 | 5144443950 | 23900 | 23900 | 23900 | 23900 | 87 |
| 380 | 20241128 | 135200 | 5142364650 | 23900 | 23900 | 23900 | 23900 | 21 |
| 381 | 20241128 | 135100 | 5141862750 | 23900 | 23950 | 23950 | 23900 | 38 |
| 382 | 20241128 | 135000 | 5140953450 | 23900 | 23950 | 23950 | 23900 | 92 |
| 383 | 20241128 | 134900 | 5138750300 | 23900 | 23900 | 23950 | 23900 | 30 |
| 384 | 20241128 | 134800 | 5138033200 | 23900 | 23900 | 23950 | 23900 | 38 |
| 385 | 20241128 | 134700 | 5137124600 | 23900 | 23950 | 23950 | 23900 | 74 |
| 386 | 20241128 | 134600 | 5135354250 | 23900 | 23950 | 23950 | 23900 | 14 |
| 387 | 20241128 | 134500 | 5135019300 | 23950 | 23900 | 23950 | 23900 | 167 |
| 388 | 20241128 | 134400 | 5131021000 | 23900 | 23900 | 23950 | 23900 | 22 |
| 389 | 20241128 | 134300 | 5130495100 | 23900 | 23950 | 23950 | 23900 | 329 |
| 390 | 20241128 | 134200 | 5122625550 | 23900 | 23950 | 24000 | 23900 | 608 |
| 391 | 20241128 | 134100 | 5108063050 | 23950 | 23950 | 24000 | 23950 | 29 |
| 392 | 20241128 | 134000 | 5107367550 | 24000 | 23850 | 24000 | 23850 | 2329 |
| 393 | 20241128 | 133900 | 5051788150 | 23900 | 24000 | 24000 | 23900 | 3290 |
| 394 | 20241128 | 133800 | 4973132900 | 24000 | 24000 | 24000 | 24000 | 11 |
| 395 | 20241128 | 133700 | 4972868900 | 24000 | 24000 | 24000 | 24000 | 200 |
| 396 | 20241128 | 133600 | 4968068900 | 24000 | 23950 | 24000 | 23950 | 145 |
| 397 | 20241128 | 133500 | 4964593700 | 23950 | 24000 | 24000 | 23950 | 169 |
| 398 | 20241128 | 133400 | 4960545800 | 23950 | 23950 | 23950 | 23950 | 14 |
| 399 | 20241128 | 133300 | 4960210500 | 24000 | 24000 | 24050 | 24000 | 641 |
| 400 | 20241128 | 133200 | 4944826450 | 24000 | 24000 | 24000 | 24000 | 38 |
| 401 | 20241128 | 133100 | 4943914450 | 24000 | 24000 | 24000 | 23950 | 25 |
| 402 | 20241128 | 133000 | 4943315300 | 24000 | 24000 | 24000 | 24000 | 110 |
| 403 | 20241128 | 132900 | 4940675300 | 24000 | 24000 | 24000 | 24000 | 121 |
| 404 | 20241128 | 132800 | 4937771300 | 24000 | 24000 | 24000 | 24000 | 706 |
| 405 | 20241128 | 132700 | 4920827300 | 24000 | 24000 | 24000 | 23950 | 110 |
| 406 | 20241128 | 132600 | 4918187750 | 24000 | 24000 | 24000 | 24000 | 705 |
| 407 | 20241128 | 132500 | 4901267750 | 23950 | 24000 | 24000 | 23950 | 123 |
| 408 | 20241128 | 132400 | 4898316200 | 24050 | 24050 | 24050 | 23950 | 19 |
| 409 | 20241128 | 132300 | 4897860250 | 24050 | 23950 | 24050 | 23950 | 451 |
| 410 | 20241128 | 132200 | 4887036100 | 24000 | 23950 | 24000 | 23950 | 495 |
| 411 | 20241128 | 132100 | 4875156850 | 24000 | 24000 | 24000 | 24000 | 18 |
| 412 | 20241128 | 132000 | 4874724850 | 24000 | 24000 | 24000 | 24000 | 85 |
| 413 | 20241128 | 131900 | 4872684850 | 24000 | 24000 | 24050 | 24000 | 36 |
| 414 | 20241128 | 131800 | 4871820800 | 24000 | 23950 | 24000 | 23950 | 270 |
| 415 | 20241128 | 131700 | 4865342800 | 24000 | 24000 | 24000 | 24000 | 12 |
| 416 | 20241128 | 131600 | 4865054800 | 24000 | 24000 | 24000 | 24000 | 100 |
| 417 | 20241128 | 131500 | 4862654800 | 24000 | 24000 | 24000 | 23950 | 222 |
| 418 | 20241128 | 131400 | 4857327500 | 24000 | 24000 | 24000 | 24000 | 11 |
| 419 | 20241128 | 131300 | 4857063500 | 23950 | 23950 | 23950 | 23950 | 1 |
| 420 | 20241128 | 131200 | 4857039550 | 24000 | 24000 | 24000 | 24000 | 39 |
| 421 | 20241128 | 131100 | 4856103550 | 24000 | 23950 | 24000 | 23950 | 1232 |
| 422 | 20241128 | 131000 | 4826536450 | 23950 | 23950 | 24000 | 23950 | 29 |
| 423 | 20241128 | 130900 | 4825841850 | 24000 | 23950 | 24000 | 23950 | 23 |
| 424 | 20241128 | 130800 | 4825290700 | 23950 | 23950 | 23950 | 23950 | 404 |
| 425 | 20241128 | 130700 | 4815614900 | 23900 | 23900 | 23900 | 23900 | 17 |
| 426 | 20241128 | 130600 | 4815208600 | 23900 | 23900 | 23950 | 23900 | 106 |
| 427 | 20241128 | 130500 | 4812674400 | 23900 | 23900 | 23900 | 23900 | 26 |
| 428 | 20241128 | 130400 | 4812053000 | 23900 | 23900 | 23900 | 23900 | 831 |
| 429 | 20241128 | 130300 | 4792192100 | 23950 | 23900 | 23950 | 23900 | 394 |
| 430 | 20241128 | 130200 | 4782772000 | 23900 | 23900 | 23950 | 23900 | 49 |
| 431 | 20241128 | 130100 | 4781600150 | 23950 | 23950 | 23950 | 23950 | 106 |
| 432 | 20241128 | 130000 | 4779061450 | 23900 | 23950 | 23950 | 23900 | 38 |
| 433 | 20241128 | 125900 | 4778151850 | 23950 | 23950 | 23950 | 23950 | 48 |
| 434 | 20241128 | 125800 | 4777002250 | 23950 | 23950 | 23950 | 23900 | 56 |
| 435 | 20241128 | 125700 | 4775661450 | 23950 | 23950 | 23950 | 23950 | 106 |
| 436 | 20241128 | 125600 | 4773122750 | 23900 | 23900 | 23900 | 23900 | 8 |
| 437 | 20241128 | 125500 | 4772931550 | 23900 | 23900 | 23950 | 23900 | 54 |
| 438 | 20241128 | 125400 | 4771640100 | 23900 | 23900 | 23950 | 23900 | 73 |
| 439 | 20241128 | 125300 | 4769893800 | 23950 | 23950 | 23950 | 23900 | 16 |
| 440 | 20241128 | 125200 | 4769510800 | 23950 | 23950 | 23950 | 23950 | 1 |
| 441 | 20241128 | 125100 | 4769486850 | 23900 | 23950 | 24000 | 23900 | 12 |
| 442 | 20241128 | 125000 | 4769199500 | 23950 | 23950 | 23950 | 23900 | 84 |
| 443 | 20241128 | 124900 | 4767190200 | 23950 | 23950 | 24000 | 23900 | 227 |
| 444 | 20241128 | 124800 | 4761758050 | 23950 | 23950 | 23950 | 23950 | 142 |
| 445 | 20241128 | 124700 | 4758357150 | 23950 | 23950 | 23950 | 23950 | 357 |
| 446 | 20241128 | 124600 | 4749807000 | 23900 | 23900 | 23900 | 23900 | 28 |
| 447 | 20241128 | 124500 | 4749137800 | 23900 | 23950 | 23950 | 23900 | 133 |
| 448 | 20241128 | 124400 | 4745953050 | 23900 | 23900 | 23900 | 23900 | 29 |
| 449 | 20241128 | 124300 | 4745259950 | 23900 | 23950 | 23950 | 23900 | 24 |
| 450 | 20241128 | 124200 | 4744685750 | 23950 | 23950 | 23950 | 23900 | 128 |
| 451 | 20241128 | 124100 | 4741625400 | 23950 | 23950 | 23950 | 23900 | 79 |
| 452 | 20241128 | 124000 | 4739736450 | 23900 | 23900 | 23900 | 23900 | 168 |
| 453 | 20241128 | 123900 | 4735721250 | 23950 | 23950 | 23950 | 23900 | 75 |
| 454 | 20241128 | 123800 | 4733925050 | 23950 | 23950 | 23950 | 23950 | 42 |
| 455 | 20241128 | 123700 | 4732919150 | 23950 | 23950 | 23950 | 23950 | 20 |
| 456 | 20241128 | 123600 | 4732440150 | 23950 | 23900 | 23950 | 23900 | 209 |
| 457 | 20241128 | 123500 | 4727436000 | 23950 | 24000 | 24000 | 23950 | 21 |
| 458 | 20241128 | 123400 | 4726932300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 459 | 20241128 | 123300 | 4726932300 | 24000 | 23900 | 24000 | 23900 | 9 |
| 460 | 20241128 | 123200 | 4726716600 | 23900 | 23900 | 23900 | 23900 | 1 |
| 461 | 20241128 | 123100 | 4726692700 | 23900 | 23950 | 23950 | 23900 | 46 |
| 462 | 20241128 | 123000 | 4725591950 | 23950 | 23950 | 24000 | 23950 | 556 |
| 463 | 20241128 | 122900 | 4712275300 | 23950 | 24000 | 24000 | 23950 | 241 |
| 464 | 20241128 | 122800 | 4706491550 | 23950 | 23950 | 24000 | 23950 | 509 |
| 465 | 20241128 | 122700 | 4694278500 | 23950 | 23900 | 23950 | 23900 | 1287 |
| 466 | 20241128 | 122600 | 4663455100 | 23900 | 23900 | 23900 | 23900 | 72 |
| 467 | 20241128 | 122500 | 4661734300 | 23850 | 23950 | 23950 | 23850 | 43 |
| 468 | 20241128 | 122400 | 4660706700 | 23950 | 23900 | 23950 | 23900 | 643 |
| 469 | 20241128 | 122300 | 4645338550 | 23900 | 23900 | 23950 | 23900 | 660 |
| 470 | 20241128 | 122200 | 4629564400 | 23900 | 23900 | 23900 | 23900 | 11 |
| 471 | 20241128 | 122100 | 4629301500 | 23950 | 23950 | 23950 | 23900 | 61 |
| 472 | 20241128 | 122000 | 4627840850 | 23900 | 23950 | 23950 | 23900 | 157 |
| 473 | 20241128 | 121900 | 4624086700 | 23950 | 23950 | 23950 | 23950 | 7 |
| 474 | 20241128 | 121800 | 4623919050 | 23900 | 23900 | 23950 | 23900 | 191 |
| 475 | 20241128 | 121700 | 4619346650 | 23950 | 23950 | 23950 | 23950 | 12 |
| 476 | 20241128 | 121600 | 4619059250 | 23950 | 23950 | 23950 | 23950 | 98 |
| 477 | 20241128 | 121500 | 4616712150 | 23950 | 23950 | 23950 | 23950 | 60 |
| 478 | 20241128 | 121400 | 4615275150 | 23950 | 23950 | 23950 | 23900 | 224 |
| 479 | 20241128 | 121300 | 4609915700 | 23950 | 23950 | 23950 | 23950 | 130 |
| 480 | 20241128 | 121200 | 4606802200 | 23950 | 23950 | 23950 | 23900 | 371 |
| 481 | 20241128 | 121100 | 4597917000 | 23950 | 23950 | 23950 | 23950 | 45 |
| 482 | 20241128 | 121000 | 4596839250 | 23900 | 23950 | 23950 | 23900 | 213 |
| 483 | 20241128 | 120900 | 4591742900 | 23950 | 23900 | 23950 | 23900 | 278 |
| 484 | 20241128 | 120800 | 4585092600 | 23900 | 23950 | 23950 | 23900 | 493 |
| 485 | 20241128 | 120700 | 4573309150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 486 | 20241128 | 120600 | 4573309150 | 23950 | 23900 | 23950 | 23900 | 435 |
| 487 | 20241128 | 120500 | 4562912200 | 23950 | 23950 | 23950 | 23950 | 15 |
| 488 | 20241128 | 120400 | 4562552950 | 23950 | 23950 | 23950 | 23950 | 336 |
| 489 | 20241128 | 120300 | 4554505750 | 23950 | 23950 | 23950 | 23950 | 20 |
| 490 | 20241128 | 120200 | 4554026750 | 23950 | 23950 | 23950 | 23900 | 594 |
| 491 | 20241128 | 120100 | 4539800650 | 23950 | 23950 | 23950 | 23950 | 177 |
| 492 | 20241128 | 120000 | 4535561500 | 23950 | 23950 | 23950 | 23950 | 129 |
| 493 | 20241128 | 115900 | 4532471950 | 23900 | 23950 | 23950 | 23900 | 120 |
| 494 | 20241128 | 115800 | 4529598400 | 23950 | 23950 | 23950 | 23950 | 81 |
| 495 | 20241128 | 115700 | 4527658450 | 23950 | 23900 | 23950 | 23900 | 21 |
| 496 | 20241128 | 115600 | 4527155900 | 23900 | 23950 | 23950 | 23900 | 11 |
| 497 | 20241128 | 115500 | 4526892950 | 24000 | 24000 | 24000 | 24000 | 57 |
| 498 | 20241128 | 115400 | 4525524950 | 24000 | 23900 | 24000 | 23900 | 340 |
| 499 | 20241128 | 115300 | 4517377150 | 23900 | 23900 | 23900 | 23900 | 100 |
| 500 | 20241128 | 115200 | 4514987150 | 23950 | 23950 | 24000 | 23950 | 252 |
| 501 | 20241128 | 115100 | 4508949550 | 23900 | 23850 | 23950 | 23850 | 721 |
| 502 | 20241128 | 115000 | 4491727000 | 23850 | 23900 | 23900 | 23850 | 160 |
| 503 | 20241128 | 114900 | 4487904500 | 23900 | 23900 | 23900 | 23900 | 10 |
| 504 | 20241128 | 114800 | 4487665500 | 23900 | 23900 | 23900 | 23900 | 90 |
| 505 | 20241128 | 114700 | 4485514500 | 23900 | 23900 | 23900 | 23900 | 111 |
| 506 | 20241128 | 114600 | 4482861600 | 23800 | 23850 | 23850 | 23800 | 269 |
| 507 | 20241128 | 114500 | 4476458450 | 23900 | 23850 | 23900 | 23850 | 297 |
| 508 | 20241128 | 114400 | 4469369150 | 23900 | 23850 | 23900 | 23800 | 461 |
| 509 | 20241128 | 114300 | 4458368800 | 23850 | 23850 | 23850 | 23800 | 1484 |
| 510 | 20241128 | 114200 | 4423037850 | 23850 | 23900 | 23950 | 23800 | 3940 |
| 511 | 20241128 | 114100 | 4329042150 | 23900 | 23900 | 23900 | 23900 | 5 |
| 512 | 20241128 | 114000 | 4328922650 | 23950 | 23950 | 23950 | 23900 | 153 |
| 513 | 20241128 | 113900 | 4325259450 | 23950 | 23950 | 23950 | 23900 | 2656 |
| 514 | 20241128 | 113800 | 4261774300 | 23900 | 23950 | 23950 | 23900 | 333 |
| 515 | 20241128 | 113700 | 4253799100 | 23950 | 23950 | 23950 | 23950 | 73 |
| 516 | 20241128 | 113600 | 4252050750 | 23950 | 24000 | 24000 | 23950 | 32 |
| 517 | 20241128 | 113500 | 4251283000 | 23950 | 24000 | 24000 | 23900 | 1925 |
| 518 | 20241128 | 113400 | 4205192900 | 24000 | 24000 | 24000 | 24000 | 28 |
| 519 | 20241128 | 113300 | 4204520900 | 24000 | 24000 | 24000 | 24000 | 49 |
| 520 | 20241128 | 113200 | 4203344900 | 23950 | 24050 | 24050 | 23950 | 329 |
| 521 | 20241128 | 113100 | 4195449150 | 24050 | 24000 | 24050 | 24000 | 10 |
| 522 | 20241128 | 113000 | 4195209100 | 24000 | 23950 | 24000 | 23950 | 105 |
| 523 | 20241128 | 112900 | 4192690150 | 24000 | 24000 | 24000 | 23950 | 338 |
| 524 | 20241128 | 112800 | 4184578200 | 24000 | 24000 | 24000 | 24000 | 1506 |
| 525 | 20241128 | 112700 | 4148434200 | 23950 | 23950 | 24000 | 23950 | 335 |
| 526 | 20241128 | 112600 | 4140410650 | 23950 | 23950 | 23950 | 23900 | 78 |
| 527 | 20241128 | 112500 | 4138542600 | 23950 | 23950 | 23950 | 23950 | 55 |
| 528 | 20241128 | 112400 | 4137225350 | 23950 | 23950 | 23950 | 23950 | 11 |
| 529 | 20241128 | 112300 | 4136961900 | 23950 | 23900 | 23950 | 23900 | 326 |
| 530 | 20241128 | 112200 | 4129154650 | 23950 | 23950 | 23950 | 23950 | 165 |
| 531 | 20241128 | 112100 | 4125202900 | 23950 | 23950 | 23950 | 23950 | 100 |
| 532 | 20241128 | 112000 | 4122807900 | 23900 | 23950 | 23950 | 23900 | 182 |
| 533 | 20241128 | 111900 | 4118449500 | 23950 | 23950 | 23950 | 23950 | 265 |
| 534 | 20241128 | 111800 | 4112102750 | 23950 | 23950 | 24000 | 23900 | 351 |
| 535 | 20241128 | 111700 | 4103699100 | 23950 | 23950 | 23950 | 23950 | 384 |
| 536 | 20241128 | 111600 | 4094502300 | 23900 | 23950 | 23950 | 23900 | 143 |
| 537 | 20241128 | 111500 | 4091078600 | 23950 | 23950 | 23950 | 23900 | 749 |
| 538 | 20241128 | 111400 | 4073143000 | 23950 | 23950 | 23950 | 23950 | 50 |
| 539 | 20241128 | 111300 | 4071945500 | 23950 | 24000 | 24000 | 23950 | 901 |
| 540 | 20241128 | 111200 | 4050355450 | 23950 | 23950 | 24000 | 23950 | 170 |
| 541 | 20241128 | 111100 | 4046283500 | 23950 | 24000 | 24000 | 23950 | 1353 |
| 542 | 20241128 | 111000 | 4013826750 | 24000 | 24000 | 24000 | 24000 | 312 |
| 543 | 20241128 | 110900 | 4006338750 | 24000 | 23950 | 24000 | 23950 | 11 |
| 544 | 20241128 | 110800 | 4006075000 | 23950 | 23950 | 23950 | 23950 | 183 |
| 545 | 20241128 | 110700 | 4001692150 | 23950 | 24000 | 24000 | 23950 | 3287 |
| 546 | 20241128 | 110600 | 3922892650 | 24000 | 24000 | 24100 | 24000 | 49 |
| 547 | 20241128 | 110500 | 3921715650 | 24000 | 24000 | 24050 | 24000 | 2277 |
| 548 | 20241128 | 110400 | 3867067500 | 24000 | 24050 | 24050 | 24000 | 1052 |
| 549 | 20241128 | 110300 | 3841819300 | 24050 | 24050 | 24100 | 24050 | 1522 |
| 550 | 20241128 | 110200 | 3805214850 | 24050 | 24050 | 24100 | 24050 | 1092 |
| 551 | 20241128 | 110100 | 3778946650 | 24050 | 24050 | 24050 | 24050 | 333 |
| 552 | 20241128 | 110000 | 3770938000 | 24100 | 24050 | 24100 | 24050 | 153 |
| 553 | 20241128 | 105900 | 3767252000 | 24050 | 24100 | 24100 | 24050 | 730 |
| 554 | 20241128 | 105800 | 3749693950 | 24100 | 24100 | 24100 | 24100 | 5 |
| 555 | 20241128 | 105700 | 3749573450 | 24100 | 24150 | 24150 | 24100 | 1124 |
| 556 | 20241128 | 105600 | 3722480250 | 24100 | 24150 | 24150 | 24100 | 494 |
| 557 | 20241128 | 105500 | 3710564300 | 24100 | 24150 | 24150 | 24100 | 96 |
| 558 | 20241128 | 105400 | 3708248400 | 24150 | 24150 | 24150 | 24100 | 58 |
| 559 | 20241128 | 105300 | 3706847950 | 24150 | 24150 | 24150 | 24150 | 149 |
| 560 | 20241128 | 105200 | 3703249600 | 24100 | 24150 | 24150 | 24100 | 18 |
| 561 | 20241128 | 105100 | 3702815050 | 24150 | 24150 | 24150 | 24150 | 374 |
| 562 | 20241128 | 105000 | 3693782950 | 24150 | 24150 | 24150 | 24150 | 519 |
| 563 | 20241128 | 104900 | 3681249100 | 24200 | 24200 | 24200 | 24200 | 82 |
| 564 | 20241128 | 104800 | 3679264700 | 24200 | 24200 | 24200 | 24200 | 678 |
| 565 | 20241128 | 104700 | 3662857100 | 24150 | 24150 | 24150 | 24150 | 150 |
| 566 | 20241128 | 104600 | 3659234600 | 24150 | 24150 | 24150 | 24150 | 215 |
| 567 | 20241128 | 104500 | 3654042350 | 24200 | 24150 | 24200 | 24150 | 793 |
| 568 | 20241128 | 104400 | 3634853050 | 24150 | 24200 | 24200 | 24150 | 35 |
| 569 | 20241128 | 104300 | 3634006800 | 24200 | 24150 | 24200 | 24150 | 79 |
| 570 | 20241128 | 104200 | 3632098900 | 24150 | 24150 | 24150 | 24150 | 166 |
| 571 | 20241128 | 104100 | 3628090000 | 24100 | 24050 | 24100 | 24050 | 503 |
| 572 | 20241128 | 104000 | 3615967750 | 24100 | 24100 | 24100 | 24100 | 267 |
| 573 | 20241128 | 103900 | 3609533050 | 24150 | 24150 | 24150 | 24150 | 212 |
| 574 | 20241128 | 103800 | 3604413250 | 24150 | 24150 | 24150 | 24150 | 56 |
| 575 | 20241128 | 103700 | 3603060850 | 24150 | 24150 | 24150 | 24150 | 2 |
| 576 | 20241128 | 103600 | 3603012550 | 24100 | 24150 | 24150 | 24100 | 106 |
| 577 | 20241128 | 103500 | 3600457100 | 24150 | 24100 | 24150 | 24100 | 980 |
| 578 | 20241128 | 103400 | 3576799950 | 24150 | 24100 | 24150 | 24050 | 397 |
| 579 | 20241128 | 103300 | 3567229400 | 24100 | 24100 | 24100 | 24100 | 249 |
| 580 | 20241128 | 103200 | 3561228500 | 24050 | 24100 | 24100 | 24050 | 1707 |
| 581 | 20241128 | 103100 | 3520127050 | 24100 | 24150 | 24150 | 24100 | 1244 |
| 582 | 20241128 | 103000 | 3490131750 | 24150 | 24150 | 24200 | 24150 | 389 |
| 583 | 20241128 | 102900 | 3480736850 | 24150 | 24150 | 24150 | 24150 | 613 |
| 584 | 20241128 | 102800 | 3465932900 | 24150 | 24150 | 24200 | 24150 | 486 |
| 585 | 20241128 | 102700 | 3454195200 | 24150 | 24200 | 24200 | 24150 | 110 |
| 586 | 20241128 | 102600 | 3451538200 | 24200 | 24200 | 24200 | 24200 | 820 |
| 587 | 20241128 | 102500 | 3431694200 | 24250 | 24250 | 24250 | 24250 | 386 |
| 588 | 20241128 | 102400 | 3422333700 | 24250 | 24300 | 24300 | 24250 | 5337 |
| 589 | 20241128 | 102300 | 3292660400 | 24200 | 24250 | 24250 | 24200 | 574 |
| 590 | 20241128 | 102200 | 3278760500 | 24250 | 24300 | 24300 | 24250 | 85 |
| 591 | 20241128 | 102100 | 3276696500 | 24300 | 24250 | 24300 | 24250 | 1010 |
| 592 | 20241128 | 102000 | 3252190300 | 24250 | 24250 | 24250 | 24200 | 88 |
| 593 | 20241128 | 101900 | 3250058850 | 24200 | 24200 | 24250 | 24200 | 539 |
| 594 | 20241128 | 101800 | 3237014750 | 24200 | 24200 | 24250 | 24200 | 748 |
| 595 | 20241128 | 101700 | 3218881850 | 24200 | 24150 | 24200 | 24150 | 928 |
| 596 | 20241128 | 101600 | 3196433950 | 24150 | 24150 | 24150 | 24150 | 24 |
| 597 | 20241128 | 101500 | 3195854350 | 24150 | 24150 | 24150 | 24150 | 207 |
| 598 | 20241128 | 101400 | 3190855300 | 24150 | 24150 | 24150 | 24150 | 600 |
| 599 | 20241128 | 101300 | 3176365300 | 24200 | 24200 | 24200 | 24150 | 147 |
| 600 | 20241128 | 101200 | 3172810900 | 24200 | 24200 | 24200 | 24200 | 33 |
| 601 | 20241128 | 101100 | 3172012300 | 24200 | 24200 | 24200 | 24150 | 374 |
| 602 | 20241128 | 101000 | 3162976800 | 24200 | 24200 | 24250 | 24150 | 279 |
| 603 | 20241128 | 100900 | 3156225250 | 24200 | 24200 | 24200 | 24200 | 192 |
| 604 | 20241128 | 100800 | 3151578850 | 24200 | 24200 | 24250 | 24150 | 139 |
| 605 | 20241128 | 100700 | 3148215250 | 24200 | 24200 | 24250 | 24200 | 588 |
| 606 | 20241128 | 100600 | 3133970750 | 24200 | 24200 | 24250 | 24150 | 988 |
| 607 | 20241128 | 100500 | 3110032500 | 24200 | 24250 | 24250 | 24200 | 248 |
| 608 | 20241128 | 100400 | 3104024850 | 24250 | 24200 | 24250 | 24150 | 253 |
| 609 | 20241128 | 100300 | 3097903900 | 24200 | 24200 | 24250 | 24200 | 764 |
| 610 | 20241128 | 100200 | 3079413050 | 24200 | 24200 | 24200 | 24150 | 367 |
| 611 | 20241128 | 100100 | 3070533400 | 24150 | 24200 | 24200 | 24150 | 54 |
| 612 | 20241128 | 100000 | 3069229150 | 24200 | 24150 | 24200 | 24150 | 244 |
| 613 | 20241128 | 095900 | 3063329750 | 24150 | 24200 | 24200 | 24150 | 564 |
| 614 | 20241128 | 095800 | 3049708700 | 24200 | 24150 | 24200 | 24150 | 133 |
| 615 | 20241128 | 095700 | 3046493700 | 24150 | 24150 | 24200 | 24100 | 283 |
| 616 | 20241128 | 095600 | 3039660600 | 24150 | 24200 | 24250 | 24150 | 3035 |
| 617 | 20241128 | 095500 | 2966278500 | 24200 | 24300 | 24300 | 24150 | 3451 |
| 618 | 20241128 | 095400 | 2882682900 | 24300 | 24350 | 24350 | 24300 | 910 |
| 619 | 20241128 | 095300 | 2860550450 | 24350 | 24350 | 24400 | 24300 | 4009 |
| 620 | 20241128 | 095200 | 2762932450 | 24300 | 24350 | 24400 | 24300 | 7395 |
| 621 | 20241128 | 095100 | 2582797250 | 24300 | 24300 | 24350 | 24250 | 4654 |
| 622 | 20241128 | 095000 | 2469717900 | 24300 | 24300 | 24350 | 24200 | 6140 |
| 623 | 20241128 | 094900 | 2320681400 | 24300 | 24250 | 24350 | 24250 | 4995 |
| 624 | 20241128 | 094800 | 2199204350 | 24250 | 24250 | 24300 | 24250 | 267 |
| 625 | 20241128 | 094700 | 2192727500 | 24250 | 24250 | 24300 | 24250 | 740 |
| 626 | 20241128 | 094600 | 2174782450 | 24300 | 24300 | 24300 | 24250 | 225 |
| 627 | 20241128 | 094500 | 2169321900 | 24300 | 24250 | 24300 | 24200 | 422 |
| 628 | 20241128 | 094400 | 2159089950 | 24250 | 24250 | 24250 | 24200 | 232 |
| 629 | 20241128 | 094300 | 2153465550 | 24250 | 24250 | 24250 | 24200 | 415 |
| 630 | 20241128 | 094200 | 2143402300 | 24250 | 24250 | 24250 | 24200 | 669 |
| 631 | 20241128 | 094100 | 2127190050 | 24200 | 24200 | 24250 | 24150 | 805 |
| 632 | 20241128 | 094000 | 2107709500 | 24200 | 24250 | 24250 | 24200 | 290 |
| 633 | 20241128 | 093900 | 2100685550 | 24250 | 24250 | 24300 | 24200 | 1691 |
| 634 | 20241128 | 093800 | 2059693950 | 24250 | 24200 | 24250 | 24200 | 1316 |
| 635 | 20241128 | 093700 | 2027803450 | 24200 | 24200 | 24200 | 24150 | 126 |
| 636 | 20241128 | 093600 | 2024754450 | 24200 | 24200 | 24250 | 24150 | 919 |
| 637 | 20241128 | 093500 | 2002514200 | 24200 | 24200 | 24200 | 24200 | 317 |
| 638 | 20241128 | 093400 | 1994842800 | 24150 | 24150 | 24200 | 24150 | 320 |
| 639 | 20241128 | 093300 | 1987114300 | 24150 | 24150 | 24200 | 24100 | 252 |
| 640 | 20241128 | 093200 | 1981023600 | 24150 | 24100 | 24150 | 24100 | 1829 |
| 641 | 20241128 | 093100 | 1936854600 | 24100 | 24100 | 24150 | 24100 | 165 |
| 642 | 20241128 | 093000 | 1932872900 | 24100 | 24050 | 24150 | 24050 | 2211 |
| 643 | 20241128 | 092900 | 1879631050 | 24050 | 24000 | 24050 | 24000 | 18 |
| 644 | 20241128 | 092800 | 1879198950 | 24000 | 24000 | 24050 | 24000 | 177 |
| 645 | 20241128 | 092700 | 1874949650 | 24050 | 24000 | 24050 | 23950 | 695 |
| 646 | 20241128 | 092600 | 1858263650 | 23950 | 24000 | 24000 | 23950 | 113 |
| 647 | 20241128 | 092500 | 1855557200 | 23950 | 24000 | 24000 | 23950 | 1377 |
| 648 | 20241128 | 092400 | 1822576800 | 24000 | 24000 | 24000 | 23950 | 277 |
| 649 | 20241128 | 092300 | 1815929400 | 24000 | 24100 | 24100 | 23950 | 4829 |
| 650 | 20241128 | 092200 | 1699859400 | 24100 | 24100 | 24100 | 24050 | 727 |
| 651 | 20241128 | 092100 | 1682354950 | 24100 | 24000 | 24100 | 24000 | 2264 |
| 652 | 20241128 | 092000 | 1627803600 | 24050 | 24050 | 24100 | 24000 | 172 |
| 653 | 20241128 | 091900 | 1623668100 | 24050 | 24050 | 24050 | 24050 | 225 |
| 654 | 20241128 | 091800 | 1618256850 | 24050 | 24000 | 24100 | 24000 | 310 |
| 655 | 20241128 | 091700 | 1610800100 | 24050 | 24050 | 24050 | 24000 | 281 |
| 656 | 20241128 | 091600 | 1604042600 | 24050 | 24050 | 24100 | 24000 | 203 |
| 657 | 20241128 | 091500 | 1599162650 | 24050 | 24000 | 24050 | 23950 | 726 |
| 658 | 20241128 | 091400 | 1581739100 | 24000 | 24050 | 24050 | 23950 | 683 |
| 659 | 20241128 | 091300 | 1565349750 | 24050 | 24000 | 24050 | 23950 | 2750 |
| 660 | 20241128 | 091200 | 1499316100 | 24000 | 24050 | 24100 | 24000 | 1876 |
| 661 | 20241128 | 091100 | 1454182650 | 24050 | 24100 | 24150 | 24050 | 2003 |
| 662 | 20241128 | 091000 | 1405941100 | 24100 | 24150 | 24200 | 24050 | 1773 |
| 663 | 20241128 | 090900 | 1363165600 | 24200 | 24250 | 24250 | 24150 | 3320 |
| 664 | 20241128 | 090800 | 1282810350 | 24250 | 24350 | 24350 | 24250 | 2094 |
| 665 | 20241128 | 090700 | 1231925950 | 24350 | 24300 | 24400 | 24250 | 12300 |
| 666 | 20241128 | 090600 | 932737900 | 24300 | 24100 | 24350 | 24050 | 15968 |
| 667 | 20241128 | 090500 | 546255350 | 24050 | 24000 | 24050 | 24000 | 912 |
| 668 | 20241128 | 090400 | 524328400 | 24050 | 23950 | 24050 | 23950 | 2745 |
| 669 | 20241128 | 090300 | 458394800 | 23950 | 24000 | 24000 | 23950 | 3231 |
| 670 | 20241128 | 090200 | 380865800 | 24000 | 23850 | 24050 | 23850 | 7407 |
| 671 | 20241128 | 090100 | 203432100 | 23850 | 23950 | 23950 | 23850 | 3046 |
| 672 | 20241128 | 090000 | 130698250 | 23900 | 23750 | 23950 | 23700 | 5381 |