38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 204300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 3 | 20241128 | 204200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241128 | 204100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241128 | 204000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241128 | 203900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241128 | 203800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241128 | 203700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241128 | 203600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241128 | 203500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241128 | 203400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241128 | 203300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241128 | 203200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241128 | 203100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241128 | 203000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241128 | 202900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241128 | 202800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241128 | 202700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241128 | 202600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241128 | 202500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241128 | 202400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241128 | 202300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241128 | 202200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241128 | 202100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241128 | 202000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241128 | 201900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241128 | 201800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241128 | 201700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241128 | 201600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241128 | 201500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241128 | 201400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241128 | 201300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 33 | 20241128 | 201200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241128 | 201100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241128 | 201000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241128 | 200900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241128 | 200800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241128 | 200700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241128 | 200600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241128 | 200500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241128 | 200400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241128 | 200300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241128 | 200200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241128 | 200100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241128 | 200000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241128 | 195900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241128 | 195800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241128 | 195700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241128 | 195600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241128 | 195500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241128 | 195400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241128 | 195300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241128 | 195200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241128 | 195100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241128 | 195000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241128 | 194900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241128 | 194800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241128 | 194700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241128 | 194600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241128 | 194500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241128 | 194400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241128 | 194300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 63 | 20241128 | 194200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241128 | 194100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241128 | 194000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241128 | 193900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241128 | 193800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241128 | 193700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241128 | 193600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241128 | 193500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241128 | 193400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241128 | 193300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241128 | 193200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241128 | 193100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241128 | 193000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241128 | 192900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241128 | 192800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241128 | 192700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241128 | 192600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241128 | 192500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241128 | 192400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241128 | 192300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241128 | 192200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241128 | 192100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241128 | 192000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241128 | 191900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241128 | 191800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241128 | 191700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241128 | 191600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241128 | 191500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241128 | 191400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241128 | 191300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 93 | 20241128 | 191200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241128 | 191100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241128 | 191000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241128 | 190900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241128 | 190800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241128 | 190700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241128 | 190600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241128 | 190500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241128 | 190400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241128 | 190300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241128 | 190200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241128 | 190100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241128 | 190000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241128 | 185900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241128 | 185800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241128 | 185700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241128 | 185600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241128 | 185500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241128 | 185400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241128 | 185300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241128 | 185200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241128 | 185100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241128 | 185000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241128 | 184900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241128 | 184800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241128 | 184700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241128 | 184600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241128 | 184500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241128 | 184400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241128 | 184300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 123 | 20241128 | 184200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241128 | 184100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241128 | 184000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241128 | 183900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241128 | 183800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241128 | 183700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241128 | 183600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241128 | 183500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241128 | 183400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241128 | 183300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241128 | 183200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241128 | 183100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241128 | 183000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241128 | 182900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241128 | 182800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241128 | 182700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241128 | 182600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241128 | 182500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241128 | 182400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241128 | 182300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241128 | 182200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241128 | 182100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241128 | 182000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241128 | 181900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241128 | 181800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241128 | 181700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241128 | 181600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241128 | 181500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241128 | 181400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241128 | 181300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 153 | 20241128 | 181200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241128 | 181100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241128 | 181000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241128 | 180900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241128 | 180800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241128 | 180700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241128 | 180600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241128 | 180500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241128 | 180400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241128 | 180300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241128 | 180200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241128 | 180100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241128 | 180000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241128 | 175900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241128 | 175800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241128 | 175700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241128 | 175600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241128 | 175500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241128 | 175400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241128 | 175300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241128 | 175200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241128 | 175100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241128 | 175000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241128 | 174900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241128 | 174800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241128 | 174700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241128 | 174600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241128 | 174500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241128 | 174400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241128 | 174300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 183 | 20241128 | 174200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241128 | 174100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241128 | 174000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241128 | 173900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241128 | 173800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241128 | 173700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241128 | 173600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241128 | 173500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241128 | 173400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241128 | 173300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241128 | 173200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241128 | 173100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241128 | 173000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241128 | 172900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241128 | 172800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241128 | 172700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241128 | 172600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241128 | 172500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241128 | 172400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241128 | 172300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20241128 | 172200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20241128 | 172100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20241128 | 172000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20241128 | 171900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20241128 | 171800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20241128 | 171700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20241128 | 171600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20241128 | 171500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20241128 | 171400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20241128 | 171300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 213 | 20241128 | 171200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20241128 | 171100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20241128 | 171000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20241128 | 170900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20241128 | 170800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20241128 | 170700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20241128 | 170600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20241128 | 170500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20241128 | 170400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20241128 | 170300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20241128 | 170200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20241128 | 170100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20241128 | 170000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20241128 | 165900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20241128 | 165800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20241128 | 165700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20241128 | 165600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20241128 | 165500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20241128 | 165400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20241128 | 165300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20241128 | 165200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20241128 | 165100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20241128 | 165000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20241128 | 164900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20241128 | 164800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20241128 | 164700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20241128 | 164600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20241128 | 164500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20241128 | 164400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20241128 | 164300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 243 | 20241128 | 164200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20241128 | 164100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20241128 | 164000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20241128 | 163900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20241128 | 163800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20241128 | 163700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20241128 | 163600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20241128 | 163500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20241128 | 163400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20241128 | 163300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20241128 | 163200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20241128 | 163100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20241128 | 163000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20241128 | 162900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20241128 | 162800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20241128 | 162700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20241128 | 162600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20241128 | 162500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20241128 | 162400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20241128 | 162300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20241128 | 162200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20241128 | 162100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20241128 | 162000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20241128 | 161900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20241128 | 161800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20241128 | 161700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20241128 | 161600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20241128 | 161500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20241128 | 161400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20241128 | 161300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 273 | 20241128 | 161200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20241128 | 161100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20241128 | 161000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20241128 | 160900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20241128 | 160800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20241128 | 160700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20241128 | 160600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20241128 | 160500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20241128 | 160400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20241128 | 160300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20241128 | 160200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20241128 | 160100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20241128 | 160000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20241128 | 155900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20241128 | 155800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20241128 | 155700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20241128 | 155600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20241128 | 155500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20241128 | 155400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20241128 | 155300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20241128 | 155200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20241128 | 155100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20241128 | 155000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20241128 | 154900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20241128 | 154800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20241128 | 154700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20241128 | 154600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20241128 | 154500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20241128 | 154400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20241128 | 154300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 303 | 20241128 | 154200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 304 | 20241128 | 154100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 305 | 20241128 | 154000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20241128 | 153900 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 307 | 20241128 | 153800 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 308 | 20241128 | 153700 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 309 | 20241128 | 153600 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 310 | 20241128 | 153500 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 311 | 20241128 | 153400 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 312 | 20241128 | 153300 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 313 | 20241128 | 153200 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 314 | 20241128 | 153100 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20241128 | 153000 | 19271801550 | 22000 | 22000 | 22000 | 22000 | 20601 |
| 316 | 20241128 | 152900 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20241128 | 152800 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20241128 | 152700 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20241128 | 152600 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20241128 | 152500 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20241128 | 152400 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20241128 | 152300 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20241128 | 152200 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20241128 | 152100 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 325 | 20241128 | 152000 | 18818579550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 326 | 20241128 | 151900 | 18818579550 | 21950 | 21950 | 22000 | 21900 | 3613 |
| 327 | 20241128 | 151800 | 18739273150 | 21900 | 21850 | 21950 | 21850 | 3425 |
| 328 | 20241128 | 151700 | 18664215200 | 21850 | 21900 | 21900 | 21850 | 270 |
| 329 | 20241128 | 151600 | 18658305800 | 21900 | 21900 | 21950 | 21850 | 1753 |
| 330 | 20241128 | 151500 | 18619886700 | 21900 | 21900 | 21950 | 21850 | 1886 |
| 331 | 20241128 | 151400 | 18578558650 | 21850 | 21850 | 21900 | 21850 | 301 |
| 332 | 20241128 | 151300 | 18571975300 | 21850 | 21850 | 21900 | 21850 | 324 |
| 333 | 20241128 | 151200 | 18564890850 | 21850 | 21850 | 21900 | 21850 | 1410 |
| 334 | 20241128 | 151100 | 18534020550 | 21850 | 21800 | 21900 | 21800 | 139 |
| 335 | 20241128 | 151000 | 18530979000 | 21800 | 21900 | 21900 | 21800 | 3804 |
| 336 | 20241128 | 150900 | 18447896150 | 21850 | 21850 | 21850 | 21850 | 221 |
| 337 | 20241128 | 150800 | 18443067300 | 21850 | 21850 | 21900 | 21850 | 1249 |
| 338 | 20241128 | 150700 | 18415720650 | 21850 | 21850 | 21900 | 21850 | 497 |
| 339 | 20241128 | 150600 | 18404858700 | 21900 | 21850 | 21900 | 21850 | 2299 |
| 340 | 20241128 | 150500 | 18354540850 | 21850 | 21850 | 21850 | 21800 | 2024 |
| 341 | 20241128 | 150400 | 18310316600 | 21850 | 21800 | 21850 | 21800 | 190 |
| 342 | 20241128 | 150300 | 18306170150 | 21800 | 21850 | 21850 | 21800 | 1844 |
| 343 | 20241128 | 150200 | 18265960700 | 21850 | 21850 | 21850 | 21850 | 125 |
| 344 | 20241128 | 150100 | 18263229450 | 21850 | 21800 | 21850 | 21800 | 1291 |
| 345 | 20241128 | 150000 | 18235080950 | 21800 | 21800 | 21800 | 21800 | 849 |
| 346 | 20241128 | 145900 | 18216572750 | 21750 | 21800 | 21800 | 21750 | 803 |
| 347 | 20241128 | 145800 | 18199089850 | 21800 | 21800 | 21800 | 21750 | 79 |
| 348 | 20241128 | 145700 | 18197369950 | 21800 | 21800 | 21800 | 21800 | 380 |
| 349 | 20241128 | 145600 | 18189085950 | 21800 | 21800 | 21800 | 21750 | 40 |
| 350 | 20241128 | 145500 | 18188215250 | 21800 | 21800 | 21800 | 21750 | 143 |
| 351 | 20241128 | 145400 | 18185100200 | 21750 | 21750 | 21800 | 21750 | 2025 |
| 352 | 20241128 | 145300 | 18141019050 | 21750 | 21800 | 21800 | 21750 | 737 |
| 353 | 20241128 | 145200 | 18124979450 | 21800 | 21800 | 21800 | 21800 | 662 |
| 354 | 20241128 | 145100 | 18110547850 | 21800 | 21750 | 21800 | 21750 | 511 |
| 355 | 20241128 | 145000 | 18099417700 | 21800 | 21800 | 21800 | 21750 | 1062 |
| 356 | 20241128 | 144900 | 18076269100 | 21800 | 21800 | 21800 | 21800 | 340 |
| 357 | 20241128 | 144800 | 18068857100 | 21850 | 21850 | 21850 | 21800 | 649 |
| 358 | 20241128 | 144700 | 18054681450 | 21800 | 21800 | 21850 | 21800 | 839 |
| 359 | 20241128 | 144600 | 18036391200 | 21800 | 21750 | 21800 | 21700 | 2099 |
| 360 | 20241128 | 144500 | 17990679750 | 21700 | 21750 | 21750 | 21700 | 138 |
| 361 | 20241128 | 144400 | 17987678300 | 21700 | 21700 | 21750 | 21700 | 1669 |
| 362 | 20241128 | 144300 | 17951447450 | 21700 | 21700 | 21700 | 21650 | 1187 |
| 363 | 20241128 | 144200 | 17925717050 | 21700 | 21700 | 21700 | 21650 | 330 |
| 364 | 20241128 | 144100 | 17918556550 | 21700 | 21700 | 21750 | 21700 | 2739 |
| 365 | 20241128 | 144000 | 17859102750 | 21750 | 21750 | 21750 | 21750 | 65 |
| 366 | 20241128 | 143900 | 17857689000 | 21750 | 21650 | 21750 | 21650 | 1352 |
| 367 | 20241128 | 143800 | 17828359600 | 21650 | 21750 | 21750 | 21650 | 5284 |
| 368 | 20241128 | 143700 | 17713913850 | 21750 | 21700 | 21750 | 21700 | 1496 |
| 369 | 20241128 | 143600 | 17681424450 | 21700 | 21750 | 21800 | 21650 | 7967 |
| 370 | 20241128 | 143500 | 17508472000 | 21750 | 21700 | 21750 | 21700 | 2234 |
| 371 | 20241128 | 143400 | 17459969800 | 21700 | 21750 | 21750 | 21700 | 4269 |
| 372 | 20241128 | 143300 | 17367211000 | 21750 | 21750 | 21750 | 21750 | 1155 |
| 373 | 20241128 | 143200 | 17342089750 | 21750 | 21800 | 21800 | 21750 | 2844 |
| 374 | 20241128 | 143100 | 17280191050 | 21800 | 21850 | 21850 | 21800 | 649 |
| 375 | 20241128 | 143000 | 17266032850 | 21850 | 21850 | 21850 | 21850 | 21 |
| 376 | 20241128 | 142900 | 17265574000 | 21850 | 21850 | 21850 | 21800 | 1562 |
| 377 | 20241128 | 142800 | 17231507000 | 21850 | 21800 | 21850 | 21800 | 2016 |
| 378 | 20241128 | 142700 | 17187486650 | 21800 | 21800 | 21850 | 21800 | 3459 |
| 379 | 20241128 | 142600 | 17112079550 | 21850 | 21800 | 21850 | 21800 | 385 |
| 380 | 20241128 | 142500 | 17103679800 | 21800 | 21850 | 21850 | 21800 | 312 |
| 381 | 20241128 | 142400 | 17096867650 | 21850 | 21850 | 21850 | 21800 | 2947 |
| 382 | 20241128 | 142300 | 17032477050 | 21900 | 21950 | 21950 | 21900 | 1827 |
| 383 | 20241128 | 142200 | 16992440700 | 21900 | 21900 | 21950 | 21900 | 1009 |
| 384 | 20241128 | 142100 | 16970326100 | 21900 | 21900 | 21950 | 21900 | 56 |
| 385 | 20241128 | 142000 | 16969098450 | 21950 | 21950 | 22000 | 21950 | 1535 |
| 386 | 20241128 | 141900 | 16935404650 | 22000 | 21900 | 22000 | 21900 | 1365 |
| 387 | 20241128 | 141800 | 16905453200 | 21900 | 21900 | 21900 | 21900 | 10 |
| 388 | 20241128 | 141700 | 16905234200 | 21900 | 21850 | 21900 | 21850 | 755 |
| 389 | 20241128 | 141600 | 16888715050 | 21850 | 21850 | 21900 | 21850 | 2244 |
| 390 | 20241128 | 141500 | 16839571850 | 21850 | 21900 | 21900 | 21850 | 23 |
| 391 | 20241128 | 141400 | 16839068800 | 21900 | 21850 | 21900 | 21850 | 1837 |
| 392 | 20241128 | 141300 | 16798926200 | 21900 | 21950 | 21950 | 21900 | 4376 |
| 393 | 20241128 | 141200 | 16703041450 | 21950 | 21950 | 22000 | 21950 | 310 |
| 394 | 20241128 | 141100 | 16696236900 | 21950 | 21950 | 22000 | 21950 | 1068 |
| 395 | 20241128 | 141000 | 16672772650 | 22000 | 21950 | 22000 | 21950 | 4 |
| 396 | 20241128 | 140900 | 16672684700 | 22000 | 21950 | 22000 | 21950 | 6 |
| 397 | 20241128 | 140800 | 16672552950 | 22000 | 22000 | 22000 | 22000 | 20 |
| 398 | 20241128 | 140700 | 16672112950 | 22000 | 22000 | 22000 | 22000 | 3 |
| 399 | 20241128 | 140600 | 16672046950 | 21950 | 21950 | 22000 | 21950 | 703 |
| 400 | 20241128 | 140500 | 16656616050 | 22000 | 21950 | 22000 | 21950 | 559 |
| 401 | 20241128 | 140400 | 16644345550 | 21950 | 22000 | 22000 | 21950 | 199 |
| 402 | 20241128 | 140300 | 16639968050 | 22000 | 22000 | 22000 | 22000 | 237 |
| 403 | 20241128 | 140200 | 16634754050 | 21950 | 21950 | 22000 | 21950 | 314 |
| 404 | 20241128 | 140100 | 16627861700 | 22000 | 21950 | 22000 | 21950 | 572 |
| 405 | 20241128 | 140000 | 16615306200 | 22000 | 21950 | 22000 | 21950 | 246 |
| 406 | 20241128 | 135900 | 16609906450 | 21950 | 21950 | 21950 | 21950 | 160 |
| 407 | 20241128 | 135800 | 16606394450 | 21950 | 21950 | 21950 | 21950 | 605 |
| 408 | 20241128 | 135700 | 16593114700 | 21950 | 21950 | 21950 | 21950 | 2 |
| 409 | 20241128 | 135600 | 16593070800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 410 | 20241128 | 135500 | 16593070800 | 21950 | 22000 | 22000 | 21950 | 728 |
| 411 | 20241128 | 135400 | 16577064950 | 21950 | 21950 | 22000 | 21950 | 460 |
| 412 | 20241128 | 135300 | 16566965200 | 22000 | 21950 | 22000 | 21950 | 455 |
| 413 | 20241128 | 135200 | 16556958450 | 21900 | 21950 | 21950 | 21900 | 423 |
| 414 | 20241128 | 135100 | 16547676850 | 21950 | 21950 | 21950 | 21900 | 1712 |
| 415 | 20241128 | 135000 | 16510098950 | 21900 | 21900 | 21900 | 21900 | 10 |
| 416 | 20241128 | 134900 | 16509879950 | 21950 | 21900 | 21950 | 21900 | 243 |
| 417 | 20241128 | 134800 | 16504553150 | 21900 | 21900 | 21900 | 21900 | 248 |
| 418 | 20241128 | 134700 | 16499121950 | 21900 | 21900 | 21900 | 21900 | 1113 |
| 419 | 20241128 | 134600 | 16474747250 | 21900 | 21900 | 21900 | 21900 | 309 |
| 420 | 20241128 | 134500 | 16467980150 | 21850 | 21850 | 21900 | 21850 | 471 |
| 421 | 20241128 | 134400 | 16457688750 | 21850 | 21850 | 21900 | 21850 | 37 |
| 422 | 20241128 | 134300 | 16456879300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 423 | 20241128 | 134200 | 16456879300 | 21900 | 21900 | 21900 | 21850 | 107 |
| 424 | 20241128 | 134100 | 16454536500 | 21900 | 21900 | 21900 | 21900 | 40 |
| 425 | 20241128 | 134000 | 16453660500 | 21950 | 21900 | 21950 | 21900 | 2284 |
| 426 | 20241128 | 133900 | 16403640850 | 21950 | 21900 | 21950 | 21900 | 187 |
| 427 | 20241128 | 133800 | 16399545000 | 21900 | 21950 | 21950 | 21900 | 293 |
| 428 | 20241128 | 133700 | 16393115950 | 21950 | 21900 | 21950 | 21900 | 12 |
| 429 | 20241128 | 133600 | 16392853100 | 21900 | 21900 | 21950 | 21900 | 67 |
| 430 | 20241128 | 133500 | 16391385050 | 21900 | 21900 | 21900 | 21900 | 145 |
| 431 | 20241128 | 133400 | 16388209550 | 21950 | 21950 | 21950 | 21950 | 84 |
| 432 | 20241128 | 133300 | 16386365750 | 21950 | 21950 | 21950 | 21950 | 15 |
| 433 | 20241128 | 133200 | 16386036500 | 21900 | 21900 | 21950 | 21900 | 339 |
| 434 | 20241128 | 133100 | 16378596850 | 21950 | 21950 | 21950 | 21950 | 137 |
| 435 | 20241128 | 133000 | 16375589700 | 21950 | 21950 | 21950 | 21950 | 303 |
| 436 | 20241128 | 132900 | 16368938850 | 21950 | 21900 | 21950 | 21900 | 224 |
| 437 | 20241128 | 132800 | 16364031550 | 21950 | 21950 | 21950 | 21900 | 338 |
| 438 | 20241128 | 132700 | 16356612500 | 21950 | 21950 | 21950 | 21900 | 175 |
| 439 | 20241128 | 132600 | 16352774050 | 21950 | 21900 | 21950 | 21900 | 592 |
| 440 | 20241128 | 132500 | 16339808500 | 21950 | 21900 | 21950 | 21900 | 543 |
| 441 | 20241128 | 132400 | 16327915750 | 21950 | 21950 | 22000 | 21950 | 210 |
| 442 | 20241128 | 132300 | 16323302550 | 21900 | 21950 | 21950 | 21900 | 28 |
| 443 | 20241128 | 132200 | 16322689250 | 21950 | 21900 | 21950 | 21900 | 166 |
| 444 | 20241128 | 132100 | 16319046900 | 21900 | 21900 | 21900 | 21900 | 255 |
| 445 | 20241128 | 132000 | 16313462400 | 21900 | 21950 | 21950 | 21900 | 910 |
| 446 | 20241128 | 131900 | 16293521400 | 21950 | 21950 | 21950 | 21950 | 8 |
| 447 | 20241128 | 131800 | 16293345800 | 21950 | 22000 | 22000 | 21950 | 226 |
| 448 | 20241128 | 131700 | 16288384750 | 21950 | 21950 | 21950 | 21950 | 711 |
| 449 | 20241128 | 131600 | 16272778300 | 22000 | 21950 | 22000 | 21950 | 130 |
| 450 | 20241128 | 131500 | 16269923300 | 21950 | 21950 | 21950 | 21950 | 83 |
| 451 | 20241128 | 131400 | 16268101450 | 21950 | 22000 | 22000 | 21950 | 2 |
| 452 | 20241128 | 131300 | 16268057500 | 21950 | 21950 | 21950 | 21950 | 1250 |
| 453 | 20241128 | 131200 | 16240620000 | 21950 | 21950 | 21950 | 21950 | 390 |
| 454 | 20241128 | 131100 | 16232059500 | 21950 | 21950 | 21950 | 21950 | 26 |
| 455 | 20241128 | 131000 | 16231488800 | 21950 | 21900 | 21950 | 21900 | 662 |
| 456 | 20241128 | 130900 | 16216959550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 457 | 20241128 | 130800 | 16216959550 | 21900 | 21950 | 21950 | 21900 | 483 |
| 458 | 20241128 | 130700 | 16206360650 | 21900 | 21950 | 21950 | 21900 | 20 |
| 459 | 20241128 | 130600 | 16205922150 | 21900 | 21900 | 21900 | 21900 | 1120 |
| 460 | 20241128 | 130500 | 16181394150 | 21950 | 21950 | 21950 | 21950 | 163 |
| 461 | 20241128 | 130400 | 16177816300 | 21950 | 21950 | 21950 | 21950 | 227 |
| 462 | 20241128 | 130300 | 16172833650 | 21950 | 21950 | 21950 | 21950 | 34 |
| 463 | 20241128 | 130200 | 16172087350 | 21900 | 21900 | 21900 | 21900 | 929 |
| 464 | 20241128 | 130100 | 16151742250 | 21900 | 21900 | 21900 | 21850 | 403 |
| 465 | 20241128 | 130000 | 16142918550 | 21900 | 21850 | 21900 | 21850 | 590 |
| 466 | 20241128 | 125900 | 16130026250 | 21850 | 21850 | 21900 | 21850 | 222 |
| 467 | 20241128 | 125800 | 16125175500 | 21850 | 21850 | 21850 | 21850 | 57 |
| 468 | 20241128 | 125700 | 16123930050 | 21900 | 21900 | 21900 | 21900 | 528 |
| 469 | 20241128 | 125600 | 16112366850 | 21900 | 21900 | 21900 | 21900 | 971 |
| 470 | 20241128 | 125500 | 16091101950 | 21900 | 21950 | 21950 | 21900 | 210 |
| 471 | 20241128 | 125400 | 16086495950 | 21900 | 22000 | 22000 | 21900 | 6168 |
| 472 | 20241128 | 125300 | 15951124700 | 22000 | 21950 | 22000 | 21950 | 22 |
| 473 | 20241128 | 125200 | 15950641200 | 21950 | 22000 | 22000 | 21950 | 784 |
| 474 | 20241128 | 125100 | 15933398300 | 21950 | 21950 | 22000 | 21950 | 678 |
| 475 | 20241128 | 125000 | 15918502450 | 21950 | 21950 | 21950 | 21950 | 66 |
| 476 | 20241128 | 124900 | 15917053750 | 22000 | 21950 | 22000 | 21950 | 407 |
| 477 | 20241128 | 124800 | 15908117850 | 21950 | 22000 | 22000 | 21950 | 438 |
| 478 | 20241128 | 124700 | 15898502350 | 22000 | 22050 | 22050 | 22000 | 628 |
| 479 | 20241128 | 124600 | 15884684850 | 22050 | 22000 | 22050 | 22000 | 917 |
| 480 | 20241128 | 124500 | 15864510350 | 22000 | 22000 | 22000 | 22000 | 3015 |
| 481 | 20241128 | 124400 | 15798180350 | 22050 | 22000 | 22050 | 22000 | 480 |
| 482 | 20241128 | 124300 | 15787596850 | 22000 | 22000 | 22000 | 22000 | 825 |
| 483 | 20241128 | 124200 | 15769446850 | 22000 | 22000 | 22000 | 22000 | 1552 |
| 484 | 20241128 | 124100 | 15735302850 | 22000 | 22000 | 22000 | 21950 | 1549 |
| 485 | 20241128 | 124000 | 15701225350 | 22000 | 22000 | 22000 | 22000 | 2212 |
| 486 | 20241128 | 123900 | 15652561350 | 22050 | 22050 | 22050 | 22000 | 1195 |
| 487 | 20241128 | 123800 | 15626212750 | 22050 | 22000 | 22050 | 22000 | 1002 |
| 488 | 20241128 | 123700 | 15604168650 | 22000 | 22100 | 22100 | 22000 | 2795 |
| 489 | 20241128 | 123600 | 15542409900 | 22100 | 22050 | 22100 | 22050 | 2008 |
| 490 | 20241128 | 123500 | 15498103650 | 22100 | 22050 | 22100 | 22050 | 2061 |
| 491 | 20241128 | 123400 | 15452640300 | 22100 | 22100 | 22100 | 22100 | 334 |
| 492 | 20241128 | 123300 | 15445258900 | 22050 | 22150 | 22200 | 22050 | 8390 |
| 493 | 20241128 | 123200 | 15259476000 | 22150 | 22100 | 22150 | 22100 | 2185 |
| 494 | 20241128 | 123100 | 15211179300 | 22100 | 22100 | 22150 | 22100 | 650 |
| 495 | 20241128 | 123000 | 15196794700 | 22100 | 22100 | 22100 | 22050 | 349 |
| 496 | 20241128 | 122900 | 15189082150 | 22100 | 22050 | 22100 | 22050 | 3319 |
| 497 | 20241128 | 122800 | 15115772550 | 22000 | 22000 | 22050 | 22000 | 29 |
| 498 | 20241128 | 122700 | 15115134500 | 22050 | 22050 | 22050 | 22050 | 1638 |
| 499 | 20241128 | 122600 | 15079016600 | 22050 | 22050 | 22050 | 22000 | 1029 |
| 500 | 20241128 | 122500 | 15056364050 | 22050 | 22100 | 22100 | 22000 | 889 |
| 501 | 20241128 | 122400 | 15036765100 | 22050 | 22050 | 22100 | 22050 | 481 |
| 502 | 20241128 | 122300 | 15026157900 | 22050 | 22000 | 22050 | 21950 | 4043 |
| 503 | 20241128 | 122200 | 14937180000 | 22000 | 22000 | 22000 | 21950 | 97 |
| 504 | 20241128 | 122100 | 14935050600 | 21950 | 21950 | 21950 | 21950 | 67 |
| 505 | 20241128 | 122000 | 14933579950 | 21950 | 21950 | 21950 | 21950 | 1131 |
| 506 | 20241128 | 121900 | 14908754500 | 21950 | 21900 | 21950 | 21900 | 397 |
| 507 | 20241128 | 121800 | 14900040700 | 21900 | 21900 | 21900 | 21900 | 16 |
| 508 | 20241128 | 121700 | 14899690300 | 21950 | 21850 | 21950 | 21850 | 23 |
| 509 | 20241128 | 121600 | 14899187550 | 21850 | 21850 | 21850 | 21850 | 13 |
| 510 | 20241128 | 121500 | 14898903500 | 21850 | 21850 | 21900 | 21850 | 266 |
| 511 | 20241128 | 121400 | 14893088850 | 21850 | 21900 | 21900 | 21850 | 86 |
| 512 | 20241128 | 121300 | 14891206600 | 21900 | 21850 | 21900 | 21850 | 1105 |
| 513 | 20241128 | 121200 | 14867012350 | 21850 | 21900 | 21950 | 21850 | 627 |
| 514 | 20241128 | 121100 | 14853287000 | 21900 | 21900 | 21950 | 21900 | 4008 |
| 515 | 20241128 | 121000 | 14765485350 | 21900 | 21900 | 21900 | 21900 | 30 |
| 516 | 20241128 | 120900 | 14764828350 | 21900 | 21900 | 21900 | 21900 | 123 |
| 517 | 20241128 | 120800 | 14762134650 | 21900 | 21950 | 21950 | 21900 | 2645 |
| 518 | 20241128 | 120700 | 14704096150 | 21950 | 21900 | 21950 | 21900 | 80 |
| 519 | 20241128 | 120600 | 14702344050 | 21900 | 21900 | 21950 | 21900 | 206 |
| 520 | 20241128 | 120500 | 14697832600 | 21900 | 21900 | 21950 | 21900 | 356 |
| 521 | 20241128 | 120400 | 14690033350 | 21900 | 21900 | 21950 | 21900 | 820 |
| 522 | 20241128 | 120300 | 14672066600 | 21900 | 21950 | 21950 | 21900 | 422 |
| 523 | 20241128 | 120200 | 14662806800 | 21950 | 21900 | 21950 | 21900 | 263 |
| 524 | 20241128 | 120100 | 14657039000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 525 | 20241128 | 120000 | 14657017100 | 21900 | 21950 | 21950 | 21900 | 240 |
| 526 | 20241128 | 115900 | 14651760150 | 21900 | 21900 | 21900 | 21900 | 597 |
| 527 | 20241128 | 115800 | 14638685850 | 21900 | 21850 | 21900 | 21850 | 116 |
| 528 | 20241128 | 115700 | 14636148700 | 21900 | 21900 | 22000 | 21900 | 2181 |
| 529 | 20241128 | 115600 | 14588383450 | 22000 | 21950 | 22000 | 21950 | 2056 |
| 530 | 20241128 | 115500 | 14543208600 | 22000 | 21950 | 22000 | 21900 | 1261 |
| 531 | 20241128 | 115400 | 14515529700 | 21950 | 21900 | 21950 | 21900 | 26 |
| 532 | 20241128 | 115300 | 14514960250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 533 | 20241128 | 115200 | 14514960250 | 21950 | 21900 | 21950 | 21850 | 579 |
| 534 | 20241128 | 115100 | 14502292600 | 21950 | 21950 | 21950 | 21900 | 1195 |
| 535 | 20241128 | 115000 | 14476100850 | 21950 | 21850 | 21950 | 21850 | 1305 |
| 536 | 20241128 | 114900 | 14447521450 | 21850 | 21850 | 21850 | 21850 | 2030 |
| 537 | 20241128 | 114800 | 14403165950 | 21900 | 21900 | 21900 | 21850 | 230 |
| 538 | 20241128 | 114700 | 14398138900 | 21900 | 21850 | 21900 | 21850 | 2002 |
| 539 | 20241128 | 114600 | 14354395150 | 21900 | 21900 | 21900 | 21850 | 267 |
| 540 | 20241128 | 114500 | 14348560200 | 21850 | 21850 | 21850 | 21850 | 15 |
| 541 | 20241128 | 114400 | 14348232450 | 21850 | 21850 | 21850 | 21800 | 311 |
| 542 | 20241128 | 114300 | 14341439600 | 21850 | 21800 | 21850 | 21800 | 11 |
| 543 | 20241128 | 114200 | 14341199450 | 21800 | 21800 | 21850 | 21800 | 247 |
| 544 | 20241128 | 114100 | 14335810350 | 21800 | 21850 | 21850 | 21800 | 131 |
| 545 | 20241128 | 114000 | 14332950050 | 21900 | 21850 | 21900 | 21850 | 11 |
| 546 | 20241128 | 113900 | 14332709400 | 21900 | 21850 | 21900 | 21850 | 128 |
| 547 | 20241128 | 113800 | 14329912500 | 21900 | 21900 | 21900 | 21850 | 176 |
| 548 | 20241128 | 113700 | 14326059150 | 21900 | 21900 | 21900 | 21850 | 33 |
| 549 | 20241128 | 113600 | 14325336500 | 21850 | 21900 | 21900 | 21850 | 317 |
| 550 | 20241128 | 113500 | 14318406700 | 21850 | 21900 | 21900 | 21850 | 114 |
| 551 | 20241128 | 113400 | 14315915650 | 21900 | 21900 | 21900 | 21900 | 66 |
| 552 | 20241128 | 113300 | 14314470250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 553 | 20241128 | 113200 | 14314448350 | 21850 | 21900 | 21900 | 21850 | 16 |
| 554 | 20241128 | 113100 | 14314098650 | 21850 | 21850 | 21900 | 21850 | 29 |
| 555 | 20241128 | 113000 | 14313464900 | 21850 | 21900 | 21900 | 21850 | 1036 |
| 556 | 20241128 | 112900 | 14290827800 | 21900 | 21850 | 21900 | 21850 | 1052 |
| 557 | 20241128 | 112800 | 14267841550 | 21900 | 21900 | 21900 | 21850 | 1017 |
| 558 | 20241128 | 112700 | 14245619250 | 21850 | 21900 | 21900 | 21850 | 742 |
| 559 | 20241128 | 112600 | 14229380250 | 21900 | 21850 | 21900 | 21850 | 21 |
| 560 | 20241128 | 112500 | 14228920600 | 21900 | 21900 | 21900 | 21900 | 161 |
| 561 | 20241128 | 112400 | 14225394700 | 21950 | 21900 | 21950 | 21900 | 384 |
| 562 | 20241128 | 112300 | 14216984500 | 21950 | 21900 | 21950 | 21900 | 69 |
| 563 | 20241128 | 112200 | 14215473100 | 21900 | 21950 | 21950 | 21900 | 1193 |
| 564 | 20241128 | 112100 | 14189335050 | 21950 | 21900 | 21950 | 21900 | 32 |
| 565 | 20241128 | 112000 | 14188634200 | 21950 | 21900 | 21950 | 21850 | 1957 |
| 566 | 20241128 | 111900 | 14145776200 | 21950 | 21950 | 21950 | 21950 | 52 |
| 567 | 20241128 | 111800 | 14144634800 | 21950 | 21900 | 21950 | 21900 | 107 |
| 568 | 20241128 | 111700 | 14142291350 | 21950 | 21950 | 21950 | 21900 | 1036 |
| 569 | 20241128 | 111600 | 14119602150 | 21950 | 21950 | 21950 | 21900 | 137 |
| 570 | 20241128 | 111500 | 14116596250 | 21950 | 21950 | 21950 | 21900 | 335 |
| 571 | 20241128 | 111400 | 14109254650 | 21950 | 21900 | 21950 | 21900 | 315 |
| 572 | 20241128 | 111300 | 14102345400 | 21950 | 21900 | 21950 | 21900 | 157 |
| 573 | 20241128 | 111200 | 14098905300 | 21950 | 21950 | 21950 | 21900 | 99 |
| 574 | 20241128 | 111100 | 14096736950 | 21900 | 21850 | 21950 | 21850 | 1612 |
| 575 | 20241128 | 111000 | 14061457700 | 21900 | 21900 | 21950 | 21850 | 934 |
| 576 | 20241128 | 110900 | 14041002950 | 21900 | 21950 | 21950 | 21900 | 161 |
| 577 | 20241128 | 110800 | 14037471350 | 21950 | 22000 | 22000 | 21900 | 973 |
| 578 | 20241128 | 110700 | 14016158000 | 21950 | 22000 | 22000 | 21950 | 2589 |
| 579 | 20241128 | 110600 | 13959263100 | 22050 | 22000 | 22100 | 22000 | 3053 |
| 580 | 20241128 | 110500 | 13892012750 | 21950 | 21900 | 22000 | 21900 | 5810 |
| 581 | 20241128 | 110400 | 13764270250 | 21900 | 21900 | 21950 | 21900 | 1112 |
| 582 | 20241128 | 110300 | 13739917400 | 21950 | 21950 | 21950 | 21950 | 1534 |
| 583 | 20241128 | 110200 | 13706246100 | 21950 | 21950 | 21950 | 21950 | 75 |
| 584 | 20241128 | 110100 | 13704599850 | 21950 | 21900 | 21950 | 21900 | 275 |
| 585 | 20241128 | 110000 | 13698575000 | 21900 | 21950 | 21950 | 21900 | 474 |
| 586 | 20241128 | 105900 | 13688193350 | 21950 | 21950 | 21950 | 21900 | 440 |
| 587 | 20241128 | 105800 | 13678555750 | 21950 | 21950 | 21950 | 21900 | 1438 |
| 588 | 20241128 | 105700 | 13647049500 | 21950 | 21900 | 21950 | 21900 | 1058 |
| 589 | 20241128 | 105600 | 13623869800 | 21950 | 21800 | 21950 | 21800 | 10782 |
| 590 | 20241128 | 105500 | 13387840550 | 21800 | 21750 | 21800 | 21750 | 779 |
| 591 | 20241128 | 105400 | 13370872900 | 21750 | 21750 | 21800 | 21750 | 708 |
| 592 | 20241128 | 105300 | 13355473600 | 21750 | 21750 | 21750 | 21750 | 55 |
| 593 | 20241128 | 105200 | 13354277350 | 21750 | 21800 | 21800 | 21750 | 485 |
| 594 | 20241128 | 105100 | 13343705850 | 21800 | 21800 | 21800 | 21800 | 518 |
| 595 | 20241128 | 105000 | 13332413450 | 21750 | 21800 | 21800 | 21750 | 21 |
| 596 | 20241128 | 104900 | 13331956400 | 21800 | 21750 | 21800 | 21750 | 1238 |
| 597 | 20241128 | 104800 | 13304973000 | 21750 | 21700 | 21750 | 21650 | 1823 |
| 598 | 20241128 | 104700 | 13265409850 | 21700 | 21650 | 21700 | 21600 | 1687 |
| 599 | 20241128 | 104600 | 13228862150 | 21650 | 21600 | 21650 | 21600 | 3110 |
| 600 | 20241128 | 104500 | 13161660650 | 21600 | 21600 | 21600 | 21600 | 478 |
| 601 | 20241128 | 104400 | 13151335850 | 21650 | 21600 | 21650 | 21600 | 2177 |
| 602 | 20241128 | 104300 | 13104304150 | 21650 | 21600 | 21650 | 21600 | 3181 |
| 603 | 20241128 | 104200 | 13035562050 | 21600 | 21700 | 21700 | 21600 | 13013 |
| 604 | 20241128 | 104100 | 12753811150 | 21700 | 21700 | 21750 | 21700 | 190 |
| 605 | 20241128 | 104000 | 12749687100 | 21700 | 21700 | 21750 | 21700 | 165 |
| 606 | 20241128 | 103900 | 12746100450 | 21750 | 21750 | 21750 | 21700 | 953 |
| 607 | 20241128 | 103800 | 12725396750 | 21750 | 21750 | 21750 | 21700 | 702 |
| 608 | 20241128 | 103700 | 12710130850 | 21750 | 21700 | 21750 | 21700 | 34 |
| 609 | 20241128 | 103600 | 12709392900 | 21700 | 21750 | 21750 | 21700 | 395 |
| 610 | 20241128 | 103500 | 12700805000 | 21750 | 21800 | 21800 | 21750 | 931 |
| 611 | 20241128 | 103400 | 12680551650 | 21750 | 21750 | 21800 | 21750 | 589 |
| 612 | 20241128 | 103300 | 12667722300 | 21750 | 21750 | 21750 | 21700 | 541 |
| 613 | 20241128 | 103200 | 12655958400 | 21750 | 21700 | 21750 | 21700 | 328 |
| 614 | 20241128 | 103100 | 12648827850 | 21700 | 21800 | 21800 | 21700 | 1202 |
| 615 | 20241128 | 103000 | 12622682200 | 21800 | 21800 | 21800 | 21750 | 130 |
| 616 | 20241128 | 102900 | 12619853300 | 21800 | 21750 | 21800 | 21700 | 430 |
| 617 | 20241128 | 102800 | 12610502750 | 21750 | 21700 | 21750 | 21700 | 471 |
| 618 | 20241128 | 102700 | 12600274750 | 21750 | 21800 | 21800 | 21700 | 6616 |
| 619 | 20241128 | 102600 | 12456244650 | 21850 | 21800 | 21850 | 21800 | 533 |
| 620 | 20241128 | 102500 | 12444606250 | 21850 | 21850 | 21900 | 21800 | 1125 |
| 621 | 20241128 | 102400 | 12420024950 | 21850 | 21800 | 21850 | 21800 | 311 |
| 622 | 20241128 | 102300 | 12413230500 | 21800 | 21850 | 21850 | 21800 | 202 |
| 623 | 20241128 | 102200 | 12408819350 | 21800 | 21800 | 21850 | 21800 | 728 |
| 624 | 20241128 | 102100 | 12392923600 | 21850 | 21850 | 21850 | 21800 | 166 |
| 625 | 20241128 | 102000 | 12389302700 | 21850 | 21850 | 21850 | 21850 | 100 |
| 626 | 20241128 | 101900 | 12387117700 | 21850 | 21800 | 21850 | 21800 | 1488 |
| 627 | 20241128 | 101800 | 12354652800 | 21850 | 21850 | 21900 | 21800 | 1071 |
| 628 | 20241128 | 101700 | 12331253900 | 21850 | 21850 | 21850 | 21800 | 326 |
| 629 | 20241128 | 101600 | 12324144200 | 21850 | 21900 | 21900 | 21850 | 1769 |
| 630 | 20241128 | 101500 | 12285466400 | 21900 | 21900 | 21900 | 21850 | 157 |
| 631 | 20241128 | 101400 | 12282028250 | 21850 | 21850 | 21900 | 21850 | 1201 |
| 632 | 20241128 | 101300 | 12255761200 | 21850 | 21800 | 21850 | 21800 | 1582 |
| 633 | 20241128 | 101200 | 12221226150 | 21800 | 21750 | 21800 | 21700 | 3586 |
| 634 | 20241128 | 101100 | 12143224700 | 21750 | 21750 | 21750 | 21700 | 261 |
| 635 | 20241128 | 101000 | 12137555500 | 21700 | 21750 | 21750 | 21700 | 966 |
| 636 | 20241128 | 100900 | 12116550800 | 21750 | 21750 | 21800 | 21700 | 337 |
| 637 | 20241128 | 100800 | 12109212500 | 21750 | 21650 | 21750 | 21650 | 2979 |
| 638 | 20241128 | 100700 | 12044594900 | 21650 | 21650 | 21700 | 21600 | 2185 |
| 639 | 20241128 | 100600 | 11997340650 | 21650 | 21650 | 21700 | 21600 | 3730 |
| 640 | 20241128 | 100500 | 11916550600 | 21650 | 21750 | 21750 | 21650 | 7979 |
| 641 | 20241128 | 100400 | 11743358750 | 21800 | 21850 | 21850 | 21750 | 3775 |
| 642 | 20241128 | 100300 | 11661038350 | 21900 | 21850 | 21900 | 21850 | 1011 |
| 643 | 20241128 | 100200 | 11638946550 | 21900 | 21900 | 21900 | 21850 | 613 |
| 644 | 20241128 | 100100 | 11625536200 | 21900 | 21850 | 21900 | 21850 | 880 |
| 645 | 20241128 | 100000 | 11606264250 | 21850 | 21800 | 21850 | 21800 | 1201 |
| 646 | 20241128 | 095900 | 11580052750 | 21800 | 21800 | 21900 | 21800 | 1711 |
| 647 | 20241128 | 095800 | 11542717100 | 21800 | 21900 | 21950 | 21800 | 1999 |
| 648 | 20241128 | 095700 | 11499094450 | 21900 | 21850 | 21900 | 21850 | 3740 |
| 649 | 20241128 | 095600 | 11417221200 | 21900 | 21950 | 21950 | 21850 | 1820 |
| 650 | 20241128 | 095500 | 11377414750 | 21950 | 21950 | 22000 | 21950 | 302 |
| 651 | 20241128 | 095400 | 11370785800 | 21950 | 21950 | 21950 | 21900 | 1018 |
| 652 | 20241128 | 095300 | 11348466700 | 21900 | 21900 | 21950 | 21850 | 6970 |
| 653 | 20241128 | 095200 | 11195967350 | 21900 | 21850 | 21950 | 21850 | 2464 |
| 654 | 20241128 | 095100 | 11141996000 | 21900 | 21850 | 21950 | 21850 | 2145 |
| 655 | 20241128 | 095000 | 11095048150 | 21900 | 21950 | 21950 | 21900 | 2896 |
| 656 | 20241128 | 094900 | 11031587750 | 22000 | 21950 | 22000 | 21900 | 5608 |
| 657 | 20241128 | 094800 | 10908645050 | 21950 | 22000 | 22000 | 21950 | 1794 |
| 658 | 20241128 | 094700 | 10869222950 | 22000 | 22000 | 22050 | 21950 | 18288 |
| 659 | 20241128 | 094600 | 10466836300 | 22000 | 21950 | 22000 | 21900 | 10048 |
| 660 | 20241128 | 094500 | 10246339600 | 21950 | 22050 | 22050 | 21950 | 5702 |
| 661 | 20241128 | 094400 | 10120992750 | 22050 | 22100 | 22100 | 22050 | 4581 |
| 662 | 20241128 | 094300 | 10019916400 | 22100 | 22100 | 22150 | 22050 | 6799 |
| 663 | 20241128 | 094200 | 9869673700 | 22150 | 22150 | 22200 | 22100 | 3807 |
| 664 | 20241128 | 094100 | 9785400950 | 22150 | 22350 | 22350 | 22150 | 7033 |
| 665 | 20241128 | 094000 | 9628653150 | 22350 | 22300 | 22350 | 22200 | 6837 |
| 666 | 20241128 | 093900 | 9476357450 | 22250 | 22250 | 22300 | 22200 | 1544 |
| 667 | 20241128 | 093800 | 9441982850 | 22250 | 22150 | 22300 | 22150 | 3792 |
| 668 | 20241128 | 093700 | 9357824100 | 22150 | 22150 | 22200 | 22150 | 3570 |
| 669 | 20241128 | 093600 | 9278747350 | 22150 | 22150 | 22200 | 22150 | 1909 |
| 670 | 20241128 | 093500 | 9236438950 | 22150 | 22100 | 22150 | 22100 | 2591 |
| 671 | 20241128 | 093400 | 9179139300 | 22100 | 22150 | 22200 | 22100 | 11719 |
| 672 | 20241128 | 093300 | 8920025600 | 22150 | 22250 | 22300 | 22150 | 858 |
| 673 | 20241128 | 093200 | 8900965900 | 22200 | 22200 | 22300 | 22200 | 4598 |
| 674 | 20241128 | 093100 | 8798716550 | 22250 | 22300 | 22300 | 22200 | 8059 |
| 675 | 20241128 | 093000 | 8619123850 | 22250 | 22300 | 22300 | 22150 | 6678 |
| 676 | 20241128 | 092900 | 8470605200 | 22300 | 22350 | 22350 | 22300 | 1966 |
| 677 | 20241128 | 092800 | 8426759150 | 22350 | 22350 | 22400 | 22250 | 9222 |
| 678 | 20241128 | 092700 | 8220691350 | 22350 | 22350 | 22450 | 22350 | 6477 |
| 679 | 20241128 | 092600 | 8075635850 | 22350 | 22500 | 22600 | 22350 | 10068 |
| 680 | 20241128 | 092500 | 7849427950 | 22500 | 22650 | 22700 | 22400 | 24021 |
| 681 | 20241128 | 092400 | 7308214650 | 22700 | 22650 | 22750 | 22550 | 14058 |
| 682 | 20241128 | 092300 | 6989526650 | 22600 | 22600 | 22650 | 22450 | 18176 |
| 683 | 20241128 | 092200 | 6579829300 | 22600 | 22350 | 22600 | 22350 | 55315 |
| 684 | 20241128 | 092100 | 5337101600 | 22300 | 22050 | 22350 | 22050 | 11073 |
| 685 | 20241128 | 092000 | 5090825050 | 22050 | 22200 | 22200 | 22050 | 4704 |
| 686 | 20241128 | 091900 | 4986702800 | 22200 | 22150 | 22200 | 22150 | 1898 |
| 687 | 20241128 | 091800 | 4944593500 | 22150 | 22300 | 22300 | 22100 | 6588 |
| 688 | 20241128 | 091700 | 4798376900 | 22250 | 22300 | 22400 | 22200 | 18592 |
| 689 | 20241128 | 091600 | 4383175150 | 22300 | 22000 | 22300 | 21950 | 14717 |
| 690 | 20241128 | 091500 | 4057292900 | 22050 | 22100 | 22150 | 22050 | 3782 |
| 691 | 20241128 | 091400 | 3973811700 | 22100 | 22200 | 22200 | 22050 | 10832 |
| 692 | 20241128 | 091300 | 3733938650 | 22250 | 22000 | 22350 | 22000 | 36351 |
| 693 | 20241128 | 091200 | 2926636100 | 22000 | 22000 | 22000 | 21900 | 16726 |
| 694 | 20241128 | 091100 | 2559190000 | 22050 | 21750 | 22100 | 21750 | 42190 |
| 695 | 20241128 | 091000 | 1632950800 | 21750 | 21600 | 21750 | 21600 | 7543 |
| 696 | 20241128 | 090900 | 1469394350 | 21600 | 21500 | 21600 | 21400 | 2531 |
| 697 | 20241128 | 090800 | 1414911250 | 21550 | 21500 | 21550 | 21500 | 1960 |
| 698 | 20241128 | 090700 | 1372753200 | 21500 | 21500 | 21550 | 21400 | 2074 |
| 699 | 20241128 | 090600 | 1328158550 | 21450 | 21700 | 21700 | 21350 | 7159 |
| 700 | 20241128 | 090500 | 1174123700 | 21600 | 21650 | 21750 | 21550 | 12652 |
| 701 | 20241128 | 090400 | 900131100 | 21650 | 21600 | 21650 | 21500 | 3749 |
| 702 | 20241128 | 090300 | 819075850 | 21600 | 21600 | 21700 | 21400 | 7658 |
| 703 | 20241128 | 090200 | 653846950 | 21600 | 21450 | 21650 | 21350 | 6326 |
| 704 | 20241128 | 090100 | 518159300 | 21450 | 21250 | 21500 | 21250 | 6790 |
| 705 | 20241128 | 090000 | 373022650 | 21250 | 21000 | 21900 | 21000 | 17418 |