32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 3 | 20241127 | 184100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241127 | 184000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241127 | 183900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241127 | 183800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241127 | 183700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241127 | 183600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241127 | 183500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241127 | 183400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241127 | 183300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241127 | 183200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241127 | 183100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241127 | 183000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241127 | 182900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241127 | 182800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241127 | 182700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241127 | 182600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241127 | 182500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241127 | 182400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241127 | 182300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241127 | 182200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241127 | 182100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241127 | 182000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241127 | 181900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241127 | 181800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241127 | 181700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241127 | 181600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241127 | 181500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241127 | 181400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241127 | 181300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241127 | 181200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 33 | 20241127 | 181100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241127 | 181000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241127 | 180900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241127 | 180800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241127 | 180700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241127 | 180600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241127 | 180500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241127 | 180400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241127 | 180300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241127 | 180200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241127 | 180100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241127 | 180000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241127 | 175900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241127 | 175800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241127 | 175700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241127 | 175600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241127 | 175500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241127 | 175400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241127 | 175300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241127 | 175200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241127 | 175100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241127 | 175000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241127 | 174900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241127 | 174800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241127 | 174700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241127 | 174600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241127 | 174500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241127 | 174400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241127 | 174300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241127 | 174200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 63 | 20241127 | 174100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241127 | 174000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241127 | 173900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241127 | 173800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241127 | 173700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241127 | 173600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241127 | 173500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241127 | 173400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241127 | 173300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241127 | 173200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241127 | 173100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241127 | 173000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241127 | 172900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241127 | 172800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241127 | 172700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241127 | 172600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241127 | 172500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241127 | 172400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241127 | 172300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241127 | 172200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241127 | 172100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241127 | 172000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241127 | 171900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241127 | 171800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241127 | 171700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241127 | 171600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241127 | 171500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241127 | 171400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241127 | 171300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241127 | 171200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 93 | 20241127 | 171100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241127 | 171000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241127 | 170900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241127 | 170800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241127 | 170700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241127 | 170600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241127 | 170500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241127 | 170400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241127 | 170300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241127 | 170200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241127 | 170100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241127 | 170000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241127 | 165900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241127 | 165800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241127 | 165700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241127 | 165600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241127 | 165500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241127 | 165400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241127 | 165300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241127 | 165200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241127 | 165100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241127 | 165000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241127 | 164900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241127 | 164800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241127 | 164700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241127 | 164600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241127 | 164500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241127 | 164400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241127 | 164300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241127 | 164200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 123 | 20241127 | 164100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241127 | 164000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241127 | 163900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241127 | 163800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241127 | 163700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241127 | 163600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241127 | 163500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241127 | 163400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241127 | 163300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241127 | 163200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241127 | 163100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241127 | 163000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241127 | 162900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241127 | 162800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241127 | 162700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241127 | 162600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241127 | 162500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241127 | 162400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241127 | 162300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241127 | 162200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241127 | 162100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241127 | 162000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241127 | 161900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241127 | 161800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241127 | 161700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241127 | 161600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241127 | 161500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241127 | 161400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241127 | 161300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241127 | 161200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 153 | 20241127 | 161100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241127 | 161000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241127 | 160900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241127 | 160800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241127 | 160700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241127 | 160600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241127 | 160500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241127 | 160400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241127 | 160300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241127 | 160200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241127 | 160100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241127 | 160000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241127 | 155900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241127 | 155800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241127 | 155700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241127 | 155600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241127 | 155500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241127 | 155400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241127 | 155300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241127 | 155200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241127 | 155100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241127 | 155000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241127 | 154900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241127 | 154800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241127 | 154700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241127 | 154600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241127 | 154500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241127 | 154400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241127 | 154300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241127 | 154200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 183 | 20241127 | 154100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241127 | 154000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241127 | 153900 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241127 | 153800 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241127 | 153700 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241127 | 153600 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241127 | 153500 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241127 | 153400 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241127 | 153300 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241127 | 153200 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241127 | 153100 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241127 | 153000 | 15379152300 | 21700 | 21700 | 21700 | 21700 | 31694 |
| 195 | 20241127 | 152900 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241127 | 152800 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241127 | 152700 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241127 | 152600 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241127 | 152500 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241127 | 152400 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241127 | 152300 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241127 | 152200 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241127 | 152100 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241127 | 152000 | 14691392500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241127 | 151900 | 14691392500 | 21700 | 21600 | 21700 | 21550 | 3356 |
| 206 | 20241127 | 151800 | 14618922100 | 21650 | 21600 | 21650 | 21500 | 5541 |
| 207 | 20241127 | 151700 | 14499369450 | 21550 | 21500 | 21600 | 21500 | 2382 |
| 208 | 20241127 | 151600 | 14448114150 | 21550 | 21550 | 21600 | 21500 | 1473 |
| 209 | 20241127 | 151500 | 14416382500 | 21550 | 21600 | 21600 | 21550 | 1784 |
| 210 | 20241127 | 151400 | 14377934650 | 21550 | 21550 | 21600 | 21550 | 1745 |
| 211 | 20241127 | 151300 | 14340322950 | 21600 | 21550 | 21600 | 21550 | 1992 |
| 212 | 20241127 | 151200 | 14297389100 | 21550 | 21550 | 21600 | 21550 | 1333 |
| 213 | 20241127 | 151100 | 14268659850 | 21550 | 21600 | 21600 | 21550 | 1429 |
| 214 | 20241127 | 151000 | 14237860350 | 21550 | 21550 | 21600 | 21550 | 1127 |
| 215 | 20241127 | 150900 | 14213566700 | 21550 | 21550 | 21600 | 21550 | 863 |
| 216 | 20241127 | 150800 | 14194961200 | 21600 | 21550 | 21600 | 21550 | 9844 |
| 217 | 20241127 | 150700 | 13982820150 | 21550 | 21600 | 21600 | 21550 | 1371 |
| 218 | 20241127 | 150600 | 13953246650 | 21550 | 21550 | 21600 | 21550 | 3000 |
| 219 | 20241127 | 150500 | 13888590500 | 21550 | 21550 | 21600 | 21550 | 1175 |
| 220 | 20241127 | 150400 | 13863266700 | 21550 | 21600 | 21650 | 21550 | 2300 |
| 221 | 20241127 | 150300 | 13813610750 | 21600 | 21650 | 21650 | 21600 | 1119 |
| 222 | 20241127 | 150200 | 13789416350 | 21650 | 21650 | 21700 | 21600 | 2027 |
| 223 | 20241127 | 150100 | 13745557200 | 21700 | 21650 | 21700 | 21600 | 4227 |
| 224 | 20241127 | 150000 | 13654046600 | 21700 | 21600 | 21700 | 21600 | 968 |
| 225 | 20241127 | 145900 | 13633091500 | 21650 | 21600 | 21650 | 21600 | 1238 |
| 226 | 20241127 | 145800 | 13606307550 | 21650 | 21700 | 21700 | 21600 | 213 |
| 227 | 20241127 | 145700 | 13601700450 | 21600 | 21650 | 21700 | 21600 | 3315 |
| 228 | 20241127 | 145600 | 13529946950 | 21600 | 21550 | 21600 | 21550 | 3204 |
| 229 | 20241127 | 145500 | 13460788150 | 21550 | 21550 | 21600 | 21550 | 876 |
| 230 | 20241127 | 145400 | 13441904550 | 21550 | 21550 | 21600 | 21550 | 1678 |
| 231 | 20241127 | 145300 | 13405741850 | 21600 | 21550 | 21600 | 21550 | 424 |
| 232 | 20241127 | 145200 | 13396599600 | 21600 | 21550 | 21600 | 21550 | 699 |
| 233 | 20241127 | 145100 | 13381533050 | 21600 | 21600 | 21650 | 21550 | 4540 |
| 234 | 20241127 | 145000 | 13283516900 | 21600 | 21600 | 21650 | 21600 | 361 |
| 235 | 20241127 | 144900 | 13275717900 | 21650 | 21600 | 21650 | 21600 | 123 |
| 236 | 20241127 | 144800 | 13273058650 | 21600 | 21650 | 21650 | 21600 | 863 |
| 237 | 20241127 | 144700 | 13254416450 | 21650 | 21700 | 21700 | 21600 | 7105 |
| 238 | 20241127 | 144600 | 13100657700 | 21650 | 21650 | 21700 | 21650 | 410 |
| 239 | 20241127 | 144500 | 13091776300 | 21700 | 21650 | 21700 | 21650 | 430 |
| 240 | 20241127 | 144400 | 13082456350 | 21700 | 21650 | 21700 | 21650 | 337 |
| 241 | 20241127 | 144300 | 13075151750 | 21700 | 21700 | 21700 | 21650 | 651 |
| 242 | 20241127 | 144200 | 13061031300 | 21650 | 21650 | 21700 | 21650 | 430 |
| 243 | 20241127 | 144100 | 13051705500 | 21650 | 21650 | 21700 | 21650 | 435 |
| 244 | 20241127 | 144000 | 13042277000 | 21650 | 21700 | 21700 | 21650 | 308 |
| 245 | 20241127 | 143900 | 13035603050 | 21650 | 21700 | 21700 | 21650 | 812 |
| 246 | 20241127 | 143800 | 13018013850 | 21700 | 21700 | 21700 | 21650 | 1205 |
| 247 | 20241127 | 143700 | 12991878850 | 21700 | 21650 | 21700 | 21650 | 1008 |
| 248 | 20241127 | 143600 | 12970011300 | 21650 | 21700 | 21700 | 21650 | 471 |
| 249 | 20241127 | 143500 | 12959801800 | 21700 | 21650 | 21700 | 21650 | 485 |
| 250 | 20241127 | 143400 | 12949284150 | 21650 | 21700 | 21700 | 21650 | 391 |
| 251 | 20241127 | 143300 | 12940803600 | 21700 | 21650 | 21700 | 21650 | 1800 |
| 252 | 20241127 | 143200 | 12901761600 | 21700 | 21650 | 21700 | 21650 | 131 |
| 253 | 20241127 | 143100 | 12898921300 | 21700 | 21700 | 21700 | 21650 | 316 |
| 254 | 20241127 | 143000 | 12892075950 | 21700 | 21650 | 21700 | 21650 | 693 |
| 255 | 20241127 | 142900 | 12877050700 | 21700 | 21700 | 21700 | 21650 | 296 |
| 256 | 20241127 | 142800 | 12870631600 | 21700 | 21650 | 21700 | 21650 | 491 |
| 257 | 20241127 | 142700 | 12859991850 | 21700 | 21700 | 21700 | 21650 | 128 |
| 258 | 20241127 | 142600 | 12857216100 | 21700 | 21700 | 21700 | 21650 | 1587 |
| 259 | 20241127 | 142500 | 12822796000 | 21750 | 21700 | 21750 | 21650 | 1602 |
| 260 | 20241127 | 142400 | 12788046800 | 21650 | 21600 | 21700 | 21600 | 8082 |
| 261 | 20241127 | 142300 | 12612950850 | 21600 | 21600 | 21650 | 21600 | 1623 |
| 262 | 20241127 | 142200 | 12577853400 | 21650 | 21600 | 21650 | 21600 | 622 |
| 263 | 20241127 | 142100 | 12564403350 | 21650 | 21650 | 21650 | 21600 | 349 |
| 264 | 20241127 | 142000 | 12556856100 | 21650 | 21650 | 21700 | 21600 | 1805 |
| 265 | 20241127 | 141900 | 12517783100 | 21600 | 21650 | 21650 | 21600 | 772 |
| 266 | 20241127 | 141800 | 12501100350 | 21650 | 21600 | 21650 | 21600 | 1210 |
| 267 | 20241127 | 141700 | 12474922000 | 21650 | 21700 | 21700 | 21650 | 3000 |
| 268 | 20241127 | 141600 | 12409947600 | 21700 | 21700 | 21700 | 21650 | 4099 |
| 269 | 20241127 | 141500 | 12321156000 | 21650 | 21700 | 21750 | 21650 | 9205 |
| 270 | 20241127 | 141400 | 12121416850 | 21750 | 21700 | 21750 | 21700 | 507 |
| 271 | 20241127 | 141300 | 12110396300 | 21750 | 21700 | 21750 | 21700 | 495 |
| 272 | 20241127 | 141200 | 12099642000 | 21750 | 21700 | 21750 | 21700 | 341 |
| 273 | 20241127 | 141100 | 12092231850 | 21750 | 21750 | 21750 | 21700 | 543 |
| 274 | 20241127 | 141000 | 12080440950 | 21700 | 21700 | 21750 | 21700 | 770 |
| 275 | 20241127 | 140900 | 12063699750 | 21700 | 21700 | 21750 | 21700 | 362 |
| 276 | 20241127 | 140800 | 12055836800 | 21750 | 21750 | 21750 | 21700 | 473 |
| 277 | 20241127 | 140700 | 12045558650 | 21700 | 21750 | 21750 | 21700 | 1383 |
| 278 | 20241127 | 140600 | 12015529750 | 21750 | 21700 | 21750 | 21700 | 859 |
| 279 | 20241127 | 140500 | 11996868700 | 21750 | 21700 | 21750 | 21700 | 408 |
| 280 | 20241127 | 140400 | 11988005400 | 21750 | 21700 | 21750 | 21700 | 605 |
| 281 | 20241127 | 140300 | 11974859050 | 21700 | 21700 | 21750 | 21700 | 610 |
| 282 | 20241127 | 140200 | 11961595650 | 21700 | 21700 | 21750 | 21700 | 447 |
| 283 | 20241127 | 140100 | 11951891550 | 21700 | 21700 | 21750 | 21700 | 423 |
| 284 | 20241127 | 140000 | 11942702650 | 21750 | 21700 | 21750 | 21700 | 940 |
| 285 | 20241127 | 135900 | 11922300900 | 21750 | 21750 | 21750 | 21700 | 463 |
| 286 | 20241127 | 135800 | 11912245600 | 21750 | 21700 | 21750 | 21650 | 1059 |
| 287 | 20241127 | 135700 | 11889269350 | 21700 | 21700 | 21700 | 21650 | 499 |
| 288 | 20241127 | 135600 | 11878445250 | 21700 | 21650 | 21700 | 21650 | 489 |
| 289 | 20241127 | 135500 | 11867846150 | 21700 | 21650 | 21700 | 21650 | 193 |
| 290 | 20241127 | 135400 | 11863661050 | 21700 | 21650 | 21700 | 21650 | 1957 |
| 291 | 20241127 | 135300 | 11821209200 | 21700 | 21700 | 21700 | 21650 | 852 |
| 292 | 20241127 | 135200 | 11802748150 | 21700 | 21650 | 21700 | 21650 | 343 |
| 293 | 20241127 | 135100 | 11795316400 | 21650 | 21700 | 21750 | 21650 | 6168 |
| 294 | 20241127 | 135000 | 11661529750 | 21750 | 21700 | 21750 | 21700 | 354 |
| 295 | 20241127 | 134900 | 11653832800 | 21750 | 21700 | 21750 | 21700 | 436 |
| 296 | 20241127 | 134800 | 11644360650 | 21750 | 21750 | 21750 | 21700 | 563 |
| 297 | 20241127 | 134700 | 11632120200 | 21750 | 21750 | 21750 | 21700 | 696 |
| 298 | 20241127 | 134600 | 11616993000 | 21700 | 21700 | 21750 | 21700 | 748 |
| 299 | 20241127 | 134500 | 11600744200 | 21750 | 21700 | 21750 | 21700 | 320 |
| 300 | 20241127 | 134400 | 11593788950 | 21750 | 21750 | 21750 | 21700 | 448 |
| 301 | 20241127 | 134300 | 11584051400 | 21750 | 21700 | 21750 | 21700 | 851 |
| 302 | 20241127 | 134200 | 11565549500 | 21700 | 21750 | 21750 | 21700 | 862 |
| 303 | 20241127 | 134100 | 11546810750 | 21750 | 21700 | 21750 | 21700 | 1367 |
| 304 | 20241127 | 134000 | 11517092250 | 21750 | 21700 | 21750 | 21700 | 740 |
| 305 | 20241127 | 133900 | 11501028500 | 21750 | 21750 | 21750 | 21700 | 1154 |
| 306 | 20241127 | 133800 | 11475941550 | 21750 | 21800 | 21800 | 21700 | 447 |
| 307 | 20241127 | 133700 | 11466222550 | 21800 | 21750 | 21800 | 21700 | 2295 |
| 308 | 20241127 | 133600 | 11416324350 | 21750 | 21750 | 21800 | 21700 | 1792 |
| 309 | 20241127 | 133500 | 11377353600 | 21700 | 21700 | 21750 | 21700 | 395 |
| 310 | 20241127 | 133400 | 11368770900 | 21750 | 21750 | 21750 | 21700 | 1272 |
| 311 | 20241127 | 133300 | 11341113900 | 21700 | 21700 | 21750 | 21700 | 273 |
| 312 | 20241127 | 133200 | 11335185600 | 21750 | 21800 | 21800 | 21700 | 600 |
| 313 | 20241127 | 133100 | 11322146200 | 21800 | 21750 | 21800 | 21700 | 3242 |
| 314 | 20241127 | 133000 | 11251655500 | 21700 | 21750 | 21750 | 21700 | 522 |
| 315 | 20241127 | 132900 | 11240306100 | 21750 | 21700 | 21800 | 21700 | 6326 |
| 316 | 20241127 | 132800 | 11102756500 | 21750 | 21700 | 21750 | 21700 | 345 |
| 317 | 20241127 | 132700 | 11095257750 | 21750 | 21700 | 21750 | 21700 | 218 |
| 318 | 20241127 | 132600 | 11090524250 | 21700 | 21700 | 21700 | 21650 | 1440 |
| 319 | 20241127 | 132500 | 11059278150 | 21700 | 21650 | 21700 | 21650 | 1242 |
| 320 | 20241127 | 132400 | 11032355150 | 21700 | 21700 | 21750 | 21650 | 4287 |
| 321 | 20241127 | 132300 | 10939365900 | 21750 | 21700 | 21750 | 21700 | 308 |
| 322 | 20241127 | 132200 | 10932671650 | 21750 | 21700 | 21750 | 21700 | 810 |
| 323 | 20241127 | 132100 | 10915069400 | 21750 | 21700 | 21750 | 21700 | 416 |
| 324 | 20241127 | 132000 | 10906037500 | 21750 | 21700 | 21750 | 21700 | 389 |
| 325 | 20241127 | 131900 | 10897588100 | 21750 | 21750 | 21750 | 21700 | 903 |
| 326 | 20241127 | 131800 | 10877960850 | 21700 | 21750 | 21750 | 21700 | 234 |
| 327 | 20241127 | 131700 | 10872878250 | 21750 | 21750 | 21750 | 21700 | 220 |
| 328 | 20241127 | 131600 | 10868097150 | 21750 | 21750 | 21750 | 21650 | 3643 |
| 329 | 20241127 | 131500 | 10788994450 | 21750 | 21750 | 21750 | 21700 | 355 |
| 330 | 20241127 | 131400 | 10781282850 | 21750 | 21750 | 21750 | 21700 | 497 |
| 331 | 20241127 | 131300 | 10770481650 | 21750 | 21750 | 21750 | 21700 | 679 |
| 332 | 20241127 | 131200 | 10755717850 | 21750 | 21750 | 21750 | 21700 | 442 |
| 333 | 20241127 | 131100 | 10746110200 | 21750 | 21750 | 21750 | 21750 | 985 |
| 334 | 20241127 | 131000 | 10724686450 | 21750 | 21750 | 21750 | 21700 | 249 |
| 335 | 20241127 | 130900 | 10719274600 | 21750 | 21700 | 21750 | 21700 | 613 |
| 336 | 20241127 | 130800 | 10705947350 | 21750 | 21750 | 21800 | 21700 | 3144 |
| 337 | 20241127 | 130700 | 10637495550 | 21700 | 21750 | 21800 | 21700 | 3523 |
| 338 | 20241127 | 130600 | 10560891800 | 21700 | 21750 | 21750 | 21700 | 369 |
| 339 | 20241127 | 130500 | 10552870400 | 21750 | 21750 | 21750 | 21700 | 506 |
| 340 | 20241127 | 130400 | 10541874900 | 21750 | 21750 | 21750 | 21700 | 321 |
| 341 | 20241127 | 130300 | 10534897700 | 21700 | 21750 | 21800 | 21700 | 756 |
| 342 | 20241127 | 130200 | 10518462300 | 21750 | 21750 | 21750 | 21700 | 1006 |
| 343 | 20241127 | 130100 | 10496592500 | 21750 | 21750 | 21800 | 21650 | 5779 |
| 344 | 20241127 | 130000 | 10371083350 | 21750 | 21750 | 21750 | 21700 | 1964 |
| 345 | 20241127 | 125900 | 10328376100 | 21750 | 21750 | 21750 | 21750 | 604 |
| 346 | 20241127 | 125800 | 10315239100 | 21750 | 21750 | 21750 | 21700 | 896 |
| 347 | 20241127 | 125700 | 10295756900 | 21750 | 21700 | 21800 | 21700 | 1665 |
| 348 | 20241127 | 125600 | 10259548800 | 21750 | 21750 | 21750 | 21700 | 224 |
| 349 | 20241127 | 125500 | 10254676850 | 21750 | 21750 | 21750 | 21700 | 469 |
| 350 | 20241127 | 125400 | 10244481700 | 21750 | 21750 | 21750 | 21700 | 1160 |
| 351 | 20241127 | 125300 | 10219251850 | 21750 | 21750 | 21750 | 21700 | 1101 |
| 352 | 20241127 | 125200 | 10195309000 | 21750 | 21750 | 21750 | 21700 | 270 |
| 353 | 20241127 | 125100 | 10189442250 | 21750 | 21750 | 21750 | 21700 | 1274 |
| 354 | 20241127 | 125000 | 10161739700 | 21750 | 21700 | 21750 | 21700 | 649 |
| 355 | 20241127 | 124900 | 10147635150 | 21750 | 21750 | 21750 | 21700 | 158 |
| 356 | 20241127 | 124800 | 10144199500 | 21750 | 21750 | 21750 | 21700 | 228 |
| 357 | 20241127 | 124700 | 10139246100 | 21750 | 21750 | 21750 | 21700 | 429 |
| 358 | 20241127 | 124600 | 10129925900 | 21750 | 21750 | 21750 | 21750 | 388 |
| 359 | 20241127 | 124500 | 10121486900 | 21750 | 21750 | 21800 | 21700 | 755 |
| 360 | 20241127 | 124400 | 10105073550 | 21800 | 21800 | 21800 | 21700 | 1218 |
| 361 | 20241127 | 124300 | 10078589500 | 21700 | 21750 | 21800 | 21700 | 780 |
| 362 | 20241127 | 124200 | 10061628350 | 21750 | 21800 | 21800 | 21700 | 766 |
| 363 | 20241127 | 124100 | 10044972500 | 21800 | 21750 | 21800 | 21700 | 470 |
| 364 | 20241127 | 124000 | 10034749850 | 21750 | 21800 | 21800 | 21700 | 982 |
| 365 | 20241127 | 123900 | 10013394650 | 21800 | 21750 | 21800 | 21700 | 1266 |
| 366 | 20241127 | 123800 | 9985863150 | 21750 | 21800 | 21800 | 21750 | 395 |
| 367 | 20241127 | 123700 | 9977264150 | 21750 | 21750 | 21800 | 21700 | 592 |
| 368 | 20241127 | 123600 | 9964391300 | 21750 | 21750 | 21750 | 21700 | 676 |
| 369 | 20241127 | 123500 | 9949699300 | 21800 | 21750 | 21800 | 21750 | 839 |
| 370 | 20241127 | 123400 | 9931437050 | 21800 | 21750 | 21800 | 21700 | 1547 |
| 371 | 20241127 | 123300 | 9897783600 | 21750 | 21750 | 21750 | 21700 | 663 |
| 372 | 20241127 | 123200 | 9883367350 | 21750 | 21750 | 21750 | 21700 | 297 |
| 373 | 20241127 | 123100 | 9876911950 | 21750 | 21700 | 21750 | 21700 | 2146 |
| 374 | 20241127 | 123000 | 9830240950 | 21750 | 21700 | 21750 | 21700 | 559 |
| 375 | 20241127 | 122900 | 9818089300 | 21750 | 21700 | 21750 | 21700 | 547 |
| 376 | 20241127 | 122800 | 9806214050 | 21750 | 21700 | 21750 | 21700 | 421 |
| 377 | 20241127 | 122700 | 9797069700 | 21750 | 21750 | 21750 | 21700 | 98 |
| 378 | 20241127 | 122600 | 9794938300 | 21700 | 21750 | 21750 | 21700 | 820 |
| 379 | 20241127 | 122500 | 9777110850 | 21750 | 21750 | 21750 | 21700 | 373 |
| 380 | 20241127 | 122400 | 9769006350 | 21700 | 21750 | 21750 | 21700 | 7439 |
| 381 | 20241127 | 122300 | 9607300300 | 21750 | 21800 | 21800 | 21750 | 467 |
| 382 | 20241127 | 122200 | 9597136500 | 21750 | 21750 | 21800 | 21750 | 1156 |
| 383 | 20241127 | 122100 | 9571958800 | 21800 | 21750 | 21800 | 21750 | 406 |
| 384 | 20241127 | 122000 | 9563124600 | 21800 | 21800 | 21800 | 21750 | 500 |
| 385 | 20241127 | 121900 | 9552243650 | 21800 | 21750 | 21800 | 21750 | 139 |
| 386 | 20241127 | 121800 | 9549216650 | 21800 | 21750 | 21800 | 21750 | 422 |
| 387 | 20241127 | 121700 | 9540029450 | 21800 | 21800 | 21800 | 21750 | 390 |
| 388 | 20241127 | 121600 | 9531543450 | 21750 | 21800 | 21800 | 21750 | 249 |
| 389 | 20241127 | 121500 | 9526123800 | 21800 | 21850 | 21850 | 21750 | 384 |
| 390 | 20241127 | 121400 | 9517757650 | 21800 | 21850 | 21850 | 21750 | 12027 |
| 391 | 20241127 | 121300 | 9255720150 | 21850 | 21850 | 21850 | 21800 | 359 |
| 392 | 20241127 | 121200 | 9247884300 | 21850 | 21800 | 21850 | 21800 | 280 |
| 393 | 20241127 | 121100 | 9241768750 | 21800 | 21850 | 21850 | 21800 | 219 |
| 394 | 20241127 | 121000 | 9236989400 | 21850 | 21850 | 21850 | 21800 | 499 |
| 395 | 20241127 | 120900 | 9226092650 | 21850 | 21850 | 21850 | 21800 | 355 |
| 396 | 20241127 | 120800 | 9218335950 | 21850 | 21850 | 21850 | 21800 | 441 |
| 397 | 20241127 | 120700 | 9208706450 | 21850 | 21850 | 21850 | 21800 | 338 |
| 398 | 20241127 | 120600 | 9201322650 | 21800 | 21850 | 21850 | 21800 | 463 |
| 399 | 20241127 | 120500 | 9191214850 | 21850 | 21800 | 21850 | 21800 | 254 |
| 400 | 20241127 | 120400 | 9185670950 | 21850 | 21850 | 21850 | 21800 | 323 |
| 401 | 20241127 | 120300 | 9178615550 | 21850 | 21850 | 21850 | 21800 | 254 |
| 402 | 20241127 | 120200 | 9173074000 | 21850 | 21900 | 21900 | 21850 | 304 |
| 403 | 20241127 | 120100 | 9166430800 | 21900 | 21850 | 21900 | 21800 | 2432 |
| 404 | 20241127 | 120000 | 9113304700 | 21850 | 21800 | 21850 | 21800 | 248 |
| 405 | 20241127 | 115900 | 9107890000 | 21850 | 21850 | 21850 | 21800 | 439 |
| 406 | 20241127 | 115800 | 9098302300 | 21850 | 21850 | 21850 | 21800 | 246 |
| 407 | 20241127 | 115700 | 9092931150 | 21850 | 21850 | 21900 | 21800 | 1439 |
| 408 | 20241127 | 115600 | 9061453200 | 21850 | 21800 | 21850 | 21800 | 1547 |
| 409 | 20241127 | 115500 | 9027659050 | 21800 | 21850 | 21850 | 21800 | 136 |
| 410 | 20241127 | 115400 | 9024690200 | 21800 | 21850 | 21850 | 21800 | 895 |
| 411 | 20241127 | 115300 | 9005174650 | 21850 | 21850 | 21850 | 21800 | 293 |
| 412 | 20241127 | 115200 | 8998776650 | 21850 | 21800 | 21850 | 21800 | 3741 |
| 413 | 20241127 | 115100 | 8917164700 | 21850 | 21800 | 21850 | 21800 | 735 |
| 414 | 20241127 | 115000 | 8901126150 | 21800 | 21850 | 21850 | 21800 | 275 |
| 415 | 20241127 | 114900 | 8895119900 | 21850 | 21850 | 21850 | 21800 | 288 |
| 416 | 20241127 | 114800 | 8888831550 | 21850 | 21850 | 21850 | 21800 | 215 |
| 417 | 20241127 | 114700 | 8884137850 | 21850 | 21850 | 21850 | 21800 | 435 |
| 418 | 20241127 | 114600 | 8874640050 | 21850 | 21750 | 21850 | 21750 | 2731 |
| 419 | 20241127 | 114500 | 8815105600 | 21800 | 21750 | 21800 | 21750 | 967 |
| 420 | 20241127 | 114400 | 8794052600 | 21750 | 21800 | 21800 | 21750 | 546 |
| 421 | 20241127 | 114300 | 8782173450 | 21800 | 21750 | 21800 | 21750 | 493 |
| 422 | 20241127 | 114200 | 8771437800 | 21800 | 21800 | 21800 | 21750 | 156 |
| 423 | 20241127 | 114100 | 8768040250 | 21800 | 21750 | 21800 | 21750 | 907 |
| 424 | 20241127 | 114000 | 8748297850 | 21750 | 21800 | 21800 | 21750 | 334 |
| 425 | 20241127 | 113900 | 8741023200 | 21800 | 21850 | 21850 | 21750 | 30240 |
| 426 | 20241127 | 113800 | 8081092200 | 21900 | 21850 | 21900 | 21850 | 3150 |
| 427 | 20241127 | 113700 | 8012120250 | 21900 | 21900 | 21900 | 21850 | 844 |
| 428 | 20241127 | 113600 | 7993643450 | 21850 | 21850 | 21900 | 21850 | 701 |
| 429 | 20241127 | 113500 | 7978320900 | 21900 | 21850 | 21900 | 21850 | 409 |
| 430 | 20241127 | 113400 | 7969373850 | 21900 | 21900 | 21900 | 21850 | 402 |
| 431 | 20241127 | 113300 | 7960581600 | 21850 | 21850 | 21900 | 21850 | 219 |
| 432 | 20241127 | 113200 | 7955794750 | 21900 | 21850 | 21900 | 21850 | 303 |
| 433 | 20241127 | 113100 | 7949165900 | 21850 | 21900 | 21900 | 21850 | 296 |
| 434 | 20241127 | 113000 | 7942692950 | 21900 | 21850 | 21900 | 21850 | 218 |
| 435 | 20241127 | 112900 | 7937925400 | 21900 | 21900 | 21900 | 21850 | 9351 |
| 436 | 20241127 | 112800 | 7733148950 | 21950 | 21900 | 21950 | 21900 | 492 |
| 437 | 20241127 | 112700 | 7722368800 | 21950 | 21900 | 21950 | 21900 | 482 |
| 438 | 20241127 | 112600 | 7711799250 | 21900 | 21900 | 21950 | 21900 | 1082 |
| 439 | 20241127 | 112500 | 7688058850 | 21950 | 21950 | 21950 | 21900 | 408 |
| 440 | 20241127 | 112400 | 7679110700 | 21950 | 21950 | 21950 | 21900 | 393 |
| 441 | 20241127 | 112300 | 7670492950 | 21950 | 21950 | 21950 | 21900 | 249 |
| 442 | 20241127 | 112200 | 7665031350 | 21900 | 21900 | 21950 | 21900 | 378 |
| 443 | 20241127 | 112100 | 7656740550 | 21950 | 21950 | 21950 | 21900 | 787 |
| 444 | 20241127 | 112000 | 7639486550 | 21950 | 21900 | 21950 | 21900 | 1351 |
| 445 | 20241127 | 111900 | 7609837850 | 21950 | 21950 | 21950 | 21900 | 1241 |
| 446 | 20241127 | 111800 | 7582609200 | 21900 | 21900 | 21950 | 21900 | 378 |
| 447 | 20241127 | 111700 | 7574321150 | 21900 | 21900 | 21950 | 21900 | 445 |
| 448 | 20241127 | 111600 | 7564573950 | 21900 | 21900 | 21950 | 21900 | 210 |
| 449 | 20241127 | 111500 | 7559972500 | 21900 | 21950 | 22000 | 21900 | 4172 |
| 450 | 20241127 | 111400 | 7468387150 | 21950 | 22000 | 22000 | 21950 | 334 |
| 451 | 20241127 | 111300 | 7461054400 | 22000 | 21950 | 22000 | 21950 | 176 |
| 452 | 20241127 | 111200 | 7457184300 | 22000 | 22000 | 22000 | 21950 | 768 |
| 453 | 20241127 | 111100 | 7440292250 | 22000 | 22000 | 22000 | 21950 | 1103 |
| 454 | 20241127 | 111000 | 7416032600 | 22000 | 22000 | 22000 | 21950 | 282 |
| 455 | 20241127 | 110900 | 7409830750 | 22000 | 22000 | 22000 | 21950 | 912 |
| 456 | 20241127 | 110800 | 7389770950 | 22000 | 22000 | 22000 | 21950 | 542 |
| 457 | 20241127 | 110700 | 7377847050 | 22000 | 22050 | 22050 | 21950 | 3300 |
| 458 | 20241127 | 110600 | 7305250800 | 22050 | 22000 | 22050 | 22000 | 2398 |
| 459 | 20241127 | 110500 | 7252384750 | 22000 | 22050 | 22050 | 22000 | 175 |
| 460 | 20241127 | 110400 | 7248530450 | 22050 | 22050 | 22050 | 22000 | 276 |
| 461 | 20241127 | 110300 | 7242453150 | 22000 | 22000 | 22050 | 22000 | 150 |
| 462 | 20241127 | 110200 | 7239151700 | 22000 | 22000 | 22050 | 22000 | 447 |
| 463 | 20241127 | 110100 | 7229306650 | 22050 | 22000 | 22050 | 22000 | 631 |
| 464 | 20241127 | 110000 | 7215408300 | 22000 | 22050 | 22050 | 22000 | 235 |
| 465 | 20241127 | 105900 | 7210230450 | 22050 | 22050 | 22100 | 22000 | 553 |
| 466 | 20241127 | 105800 | 7198037400 | 22100 | 22100 | 22100 | 22050 | 762 |
| 467 | 20241127 | 105700 | 7181230850 | 22050 | 22050 | 22100 | 22000 | 1720 |
| 468 | 20241127 | 105600 | 7143341300 | 22050 | 22000 | 22050 | 22000 | 716 |
| 469 | 20241127 | 105500 | 7127561650 | 22050 | 22100 | 22100 | 22050 | 909 |
| 470 | 20241127 | 105400 | 7107512750 | 22100 | 22000 | 22100 | 22000 | 2256 |
| 471 | 20241127 | 105300 | 7057777300 | 22050 | 22050 | 22050 | 22000 | 453 |
| 472 | 20241127 | 105200 | 7047790200 | 22050 | 22000 | 22050 | 21950 | 1636 |
| 473 | 20241127 | 105100 | 7011791800 | 22000 | 21950 | 22000 | 21950 | 439 |
| 474 | 20241127 | 105000 | 7002133900 | 21950 | 22000 | 22000 | 21950 | 286 |
| 475 | 20241127 | 104900 | 6995852750 | 21950 | 22000 | 22000 | 21950 | 1370 |
| 476 | 20241127 | 104800 | 6965762500 | 21950 | 22000 | 22000 | 21950 | 7648 |
| 477 | 20241127 | 104700 | 6797514150 | 22050 | 22050 | 22050 | 22000 | 792 |
| 478 | 20241127 | 104600 | 6780054700 | 22050 | 22100 | 22100 | 22000 | 1320 |
| 479 | 20241127 | 104500 | 6750952050 | 22100 | 22000 | 22100 | 22000 | 1776 |
| 480 | 20241127 | 104400 | 6711795250 | 22050 | 22050 | 22050 | 22000 | 1018 |
| 481 | 20241127 | 104300 | 6689358550 | 22050 | 22050 | 22050 | 22000 | 882 |
| 482 | 20241127 | 104200 | 6669914550 | 22000 | 22000 | 22050 | 22000 | 549 |
| 483 | 20241127 | 104100 | 6657819750 | 22050 | 22000 | 22050 | 22000 | 660 |
| 484 | 20241127 | 104000 | 6643274650 | 22000 | 22000 | 22050 | 22000 | 1357 |
| 485 | 20241127 | 103900 | 6613381450 | 22000 | 22000 | 22050 | 22000 | 1061 |
| 486 | 20241127 | 103800 | 6590031950 | 22000 | 22000 | 22050 | 22000 | 601 |
| 487 | 20241127 | 103700 | 6576790650 | 22050 | 22000 | 22050 | 22000 | 877 |
| 488 | 20241127 | 103600 | 6557467500 | 22000 | 22000 | 22050 | 22000 | 365 |
| 489 | 20241127 | 103500 | 6549434150 | 22000 | 22000 | 22050 | 22000 | 569 |
| 490 | 20241127 | 103400 | 6536900000 | 22000 | 21950 | 22050 | 21950 | 611 |
| 491 | 20241127 | 103300 | 6523462600 | 22000 | 22000 | 22050 | 22000 | 2094 |
| 492 | 20241127 | 103200 | 6477391250 | 21950 | 21950 | 22000 | 21950 | 1108 |
| 493 | 20241127 | 103100 | 6453024500 | 21950 | 21950 | 22000 | 21950 | 590 |
| 494 | 20241127 | 103000 | 6440053200 | 22000 | 21950 | 22000 | 21950 | 246 |
| 495 | 20241127 | 102900 | 6434648800 | 22000 | 21950 | 22050 | 21950 | 2814 |
| 496 | 20241127 | 102800 | 6372746400 | 21950 | 22000 | 22000 | 21950 | 640 |
| 497 | 20241127 | 102700 | 6358675450 | 22000 | 22000 | 22000 | 21950 | 917 |
| 498 | 20241127 | 102600 | 6338505450 | 22000 | 22000 | 22050 | 21950 | 6965 |
| 499 | 20241127 | 102500 | 6185277000 | 21950 | 22050 | 22050 | 21950 | 877 |
| 500 | 20241127 | 102400 | 6165980250 | 22000 | 22000 | 22050 | 22000 | 2512 |
| 501 | 20241127 | 102300 | 6110712000 | 22000 | 22000 | 22050 | 21950 | 5624 |
| 502 | 20241127 | 102200 | 5986965750 | 22000 | 22000 | 22050 | 22000 | 752 |
| 503 | 20241127 | 102100 | 5970401650 | 22050 | 22050 | 22050 | 22000 | 153 |
| 504 | 20241127 | 102000 | 5967028050 | 22050 | 21950 | 22050 | 21950 | 3572 |
| 505 | 20241127 | 101900 | 5888443200 | 21950 | 22000 | 22000 | 21950 | 787 |
| 506 | 20241127 | 101800 | 5871145150 | 21950 | 21950 | 22000 | 21950 | 456 |
| 507 | 20241127 | 101700 | 5861129600 | 22000 | 22000 | 22000 | 21950 | 991 |
| 508 | 20241127 | 101600 | 5839351500 | 22000 | 21950 | 22000 | 21950 | 584 |
| 509 | 20241127 | 101500 | 5826508150 | 21950 | 21950 | 21950 | 21900 | 892 |
| 510 | 20241127 | 101400 | 5806934900 | 21950 | 21900 | 21950 | 21900 | 662 |
| 511 | 20241127 | 101300 | 5792406700 | 21950 | 21950 | 21950 | 21900 | 542 |
| 512 | 20241127 | 101200 | 5780514500 | 21950 | 21950 | 21950 | 21900 | 692 |
| 513 | 20241127 | 101100 | 5765330500 | 21950 | 22000 | 22000 | 21900 | 3711 |
| 514 | 20241127 | 101000 | 5683887250 | 22000 | 22000 | 22000 | 21950 | 899 |
| 515 | 20241127 | 100900 | 5664113250 | 22000 | 22000 | 22050 | 21950 | 695 |
| 516 | 20241127 | 100800 | 5648812650 | 22000 | 22000 | 22050 | 21950 | 5423 |
| 517 | 20241127 | 100700 | 5529506050 | 22000 | 22000 | 22000 | 21950 | 848 |
| 518 | 20241127 | 100600 | 5510864800 | 22000 | 22100 | 22100 | 22000 | 10352 |
| 519 | 20241127 | 100500 | 5283021150 | 22050 | 22050 | 22100 | 22050 | 810 |
| 520 | 20241127 | 100400 | 5265141550 | 22050 | 22100 | 22100 | 22000 | 2311 |
| 521 | 20241127 | 100300 | 5214188800 | 22100 | 22100 | 22100 | 22050 | 1079 |
| 522 | 20241127 | 100200 | 5190375200 | 22100 | 22150 | 22150 | 22050 | 2022 |
| 523 | 20241127 | 100100 | 5145671700 | 22150 | 22150 | 22150 | 22100 | 1087 |
| 524 | 20241127 | 100000 | 5121642800 | 22150 | 22150 | 22150 | 22100 | 859 |
| 525 | 20241127 | 095900 | 5102621850 | 22150 | 22100 | 22150 | 22100 | 9430 |
| 526 | 20241127 | 095800 | 4893785900 | 22100 | 22150 | 22150 | 22100 | 444 |
| 527 | 20241127 | 095700 | 4883962800 | 22100 | 22150 | 22150 | 22100 | 443 |
| 528 | 20241127 | 095600 | 4874154500 | 22150 | 22100 | 22150 | 22100 | 1054 |
| 529 | 20241127 | 095500 | 4850832200 | 22100 | 22100 | 22150 | 22100 | 1204 |
| 530 | 20241127 | 095400 | 4824218500 | 22150 | 22150 | 22150 | 22150 | 455 |
| 531 | 20241127 | 095300 | 4814140250 | 22150 | 22150 | 22150 | 22100 | 460 |
| 532 | 20241127 | 095200 | 4803955300 | 22150 | 22150 | 22200 | 22100 | 2840 |
| 533 | 20241127 | 095100 | 4741052850 | 22200 | 22150 | 22200 | 22150 | 609 |
| 534 | 20241127 | 095000 | 4727563350 | 22150 | 22150 | 22150 | 22100 | 710 |
| 535 | 20241127 | 094900 | 4711844700 | 22100 | 22150 | 22150 | 22100 | 240 |
| 536 | 20241127 | 094800 | 4706529350 | 22150 | 22150 | 22150 | 22100 | 1124 |
| 537 | 20241127 | 094700 | 4681643800 | 22150 | 22150 | 22150 | 22100 | 653 |
| 538 | 20241127 | 094600 | 4667186850 | 22150 | 22100 | 22150 | 22050 | 1171 |
| 539 | 20241127 | 094500 | 4641308650 | 22100 | 22100 | 22100 | 22050 | 1401 |
| 540 | 20241127 | 094400 | 4610357100 | 22100 | 22100 | 22150 | 22050 | 3227 |
| 541 | 20241127 | 094300 | 4539040150 | 22100 | 22050 | 22100 | 22050 | 1813 |
| 542 | 20241127 | 094200 | 4499046200 | 22050 | 22000 | 22050 | 22000 | 129 |
| 543 | 20241127 | 094100 | 4496204300 | 22050 | 22050 | 22100 | 22000 | 7830 |
| 544 | 20241127 | 094000 | 4323277250 | 22100 | 22050 | 22100 | 22050 | 279 |
| 545 | 20241127 | 093900 | 4317113500 | 22100 | 22000 | 22100 | 22000 | 2936 |
| 546 | 20241127 | 093800 | 4252369650 | 22000 | 22050 | 22050 | 22000 | 345 |
| 547 | 20241127 | 093700 | 4244762550 | 22050 | 22000 | 22050 | 22000 | 2045 |
| 548 | 20241127 | 093600 | 4199757850 | 22000 | 22000 | 22000 | 21950 | 787 |
| 549 | 20241127 | 093500 | 4182450300 | 22000 | 21950 | 22000 | 21950 | 1775 |
| 550 | 20241127 | 093400 | 4143412000 | 21950 | 21950 | 22000 | 21950 | 902 |
| 551 | 20241127 | 093300 | 4123609600 | 21950 | 22050 | 22100 | 21950 | 7432 |
| 552 | 20241127 | 093200 | 3960001750 | 22050 | 22150 | 22150 | 22050 | 1321 |
| 553 | 20241127 | 093100 | 3930799700 | 22150 | 22150 | 22150 | 22100 | 1091 |
| 554 | 20241127 | 093000 | 3906662250 | 22100 | 22200 | 22250 | 22100 | 6445 |
| 555 | 20241127 | 092900 | 3763917150 | 22200 | 22200 | 22250 | 22150 | 5143 |
| 556 | 20241127 | 092800 | 3649741400 | 22200 | 22150 | 22200 | 22100 | 2926 |
| 557 | 20241127 | 092700 | 3584928100 | 22150 | 22150 | 22200 | 22100 | 370 |
| 558 | 20241127 | 092600 | 3576730850 | 22150 | 22200 | 22200 | 22150 | 2027 |
| 559 | 20241127 | 092500 | 3531827400 | 22200 | 22200 | 22200 | 22150 | 670 |
| 560 | 20241127 | 092400 | 3516954950 | 22200 | 22200 | 22200 | 22150 | 754 |
| 561 | 20241127 | 092300 | 3500221550 | 22150 | 22200 | 22250 | 22150 | 5214 |
| 562 | 20241127 | 092200 | 3384435950 | 22250 | 22150 | 22250 | 22150 | 907 |
| 563 | 20241127 | 092100 | 3364304450 | 22150 | 22100 | 22150 | 22050 | 2972 |
| 564 | 20241127 | 092000 | 3298527050 | 22050 | 22100 | 22100 | 22050 | 1305 |
| 565 | 20241127 | 091900 | 3269706450 | 22100 | 22150 | 22150 | 22050 | 1969 |
| 566 | 20241127 | 091800 | 3226179050 | 22150 | 22250 | 22300 | 22100 | 3639 |
| 567 | 20241127 | 091700 | 3145415950 | 22250 | 22250 | 22300 | 22250 | 5016 |
| 568 | 20241127 | 091600 | 3033727200 | 22250 | 22250 | 22300 | 22200 | 4385 |
| 569 | 20241127 | 091500 | 2936177750 | 22250 | 22200 | 22250 | 22150 | 2542 |
| 570 | 20241127 | 091400 | 2879687650 | 22200 | 22200 | 22250 | 22150 | 12528 |
| 571 | 20241127 | 091300 | 2601446800 | 22200 | 22250 | 22300 | 22150 | 3765 |
| 572 | 20241127 | 091200 | 2517780400 | 22250 | 22300 | 22300 | 22200 | 4470 |
| 573 | 20241127 | 091100 | 2418223550 | 22300 | 22350 | 22350 | 22250 | 6119 |
| 574 | 20241127 | 091000 | 2281807550 | 22350 | 22100 | 22350 | 22100 | 17513 |
| 575 | 20241127 | 090900 | 1892220750 | 22100 | 22050 | 22100 | 22000 | 3249 |
| 576 | 20241127 | 090800 | 1820519800 | 22050 | 22050 | 22100 | 22050 | 3540 |
| 577 | 20241127 | 090700 | 1742373800 | 22050 | 22150 | 22150 | 22050 | 2405 |
| 578 | 20241127 | 090600 | 1689257900 | 22150 | 22150 | 22300 | 22100 | 12997 |
| 579 | 20241127 | 090500 | 1401177600 | 22050 | 22050 | 22150 | 22000 | 14653 |
| 580 | 20241127 | 090400 | 1077803000 | 22050 | 21800 | 22150 | 21750 | 19288 |
| 581 | 20241127 | 090300 | 653741400 | 21800 | 21650 | 21900 | 21650 | 9396 |
| 582 | 20241127 | 090200 | 448991400 | 21700 | 21650 | 21800 | 21650 | 5762 |
| 583 | 20241127 | 090100 | 323882900 | 21650 | 21500 | 21700 | 21450 | 8486 |
| 584 | 20241127 | 090000 | 140154800 | 21500 | 21400 | 21600 | 21400 | 6541 |