34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 193200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 3 | 20241128 | 193100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20241128 | 193000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20241128 | 192900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20241128 | 192800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20241128 | 192700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20241128 | 192600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20241128 | 192500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20241128 | 192400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20241128 | 192300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20241128 | 192200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20241128 | 192100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20241128 | 192000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20241128 | 191900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20241128 | 191800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20241128 | 191700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20241128 | 191600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20241128 | 191500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20241128 | 191400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20241128 | 191300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20241128 | 191200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20241128 | 191100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20241128 | 191000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20241128 | 190900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20241128 | 190800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20241128 | 190700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20241128 | 190600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20241128 | 190500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20241128 | 190400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20241128 | 190300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20241128 | 190200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 33 | 20241128 | 190100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20241128 | 190000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20241128 | 185900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20241128 | 185800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20241128 | 185700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20241128 | 185600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20241128 | 185500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20241128 | 185400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20241128 | 185300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20241128 | 185200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20241128 | 185100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20241128 | 185000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20241128 | 184900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20241128 | 184800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20241128 | 184700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20241128 | 184600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20241128 | 184500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20241128 | 184400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20241128 | 184300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20241128 | 184200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20241128 | 184100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20241128 | 184000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20241128 | 183900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20241128 | 183800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20241128 | 183700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20241128 | 183600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20241128 | 183500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20241128 | 183400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20241128 | 183300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20241128 | 183200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 63 | 20241128 | 183100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20241128 | 183000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20241128 | 182900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20241128 | 182800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20241128 | 182700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20241128 | 182600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20241128 | 182500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20241128 | 182400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20241128 | 182300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20241128 | 182200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20241128 | 182100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20241128 | 182000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20241128 | 181900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20241128 | 181800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20241128 | 181700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20241128 | 181600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20241128 | 181500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20241128 | 181400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20241128 | 181300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20241128 | 181200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20241128 | 181100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20241128 | 181000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20241128 | 180900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20241128 | 180800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20241128 | 180700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20241128 | 180600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20241128 | 180500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20241128 | 180400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20241128 | 180300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20241128 | 180200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 93 | 20241128 | 180100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20241128 | 180000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20241128 | 175900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20241128 | 175800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20241128 | 175700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20241128 | 175600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20241128 | 175500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20241128 | 175400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20241128 | 175300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20241128 | 175200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20241128 | 175100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20241128 | 175000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20241128 | 174900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20241128 | 174800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20241128 | 174700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20241128 | 174600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20241128 | 174500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20241128 | 174400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20241128 | 174300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20241128 | 174200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20241128 | 174100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20241128 | 174000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20241128 | 173900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20241128 | 173800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20241128 | 173700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20241128 | 173600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20241128 | 173500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20241128 | 173400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20241128 | 173300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20241128 | 173200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 123 | 20241128 | 173100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20241128 | 173000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20241128 | 172900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20241128 | 172800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20241128 | 172700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20241128 | 172600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20241128 | 172500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20241128 | 172400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20241128 | 172300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20241128 | 172200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20241128 | 172100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20241128 | 172000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20241128 | 171900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20241128 | 171800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20241128 | 171700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20241128 | 171600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20241128 | 171500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20241128 | 171400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20241128 | 171300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20241128 | 171200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20241128 | 171100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20241128 | 171000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20241128 | 170900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20241128 | 170800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20241128 | 170700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20241128 | 170600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20241128 | 170500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20241128 | 170400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20241128 | 170300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20241128 | 170200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 153 | 20241128 | 170100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20241128 | 170000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20241128 | 165900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20241128 | 165800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20241128 | 165700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20241128 | 165600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20241128 | 165500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20241128 | 165400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20241128 | 165300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20241128 | 165200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20241128 | 165100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20241128 | 165000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20241128 | 164900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20241128 | 164800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20241128 | 164700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20241128 | 164600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20241128 | 164500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20241128 | 164400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20241128 | 164300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20241128 | 164200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20241128 | 164100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20241128 | 164000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20241128 | 163900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20241128 | 163800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20241128 | 163700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20241128 | 163600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20241128 | 163500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20241128 | 163400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20241128 | 163300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20241128 | 163200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 183 | 20241128 | 163100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20241128 | 163000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20241128 | 162900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20241128 | 162800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20241128 | 162700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20241128 | 162600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20241128 | 162500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20241128 | 162400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20241128 | 162300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20241128 | 162200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20241128 | 162100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20241128 | 162000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20241128 | 161900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20241128 | 161800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20241128 | 161700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20241128 | 161600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20241128 | 161500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20241128 | 161400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20241128 | 161300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20241128 | 161200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241128 | 161100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241128 | 161000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241128 | 160900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241128 | 160800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241128 | 160700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241128 | 160600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241128 | 160500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241128 | 160400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241128 | 160300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20241128 | 160200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 213 | 20241128 | 160100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20241128 | 160000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20241128 | 155900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20241128 | 155800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20241128 | 155700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20241128 | 155600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20241128 | 155500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20241128 | 155400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20241128 | 155300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20241128 | 155200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20241128 | 155100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20241128 | 155000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20241128 | 154900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20241128 | 154800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20241128 | 154700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20241128 | 154600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20241128 | 154500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20241128 | 154400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20241128 | 154300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20241128 | 154200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20241128 | 154100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20241128 | 154000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20241128 | 153900 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20241128 | 153800 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20241128 | 153700 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20241128 | 153600 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20241128 | 153500 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20241128 | 153400 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20241128 | 153300 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20241128 | 153200 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 243 | 20241128 | 153100 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20241128 | 153000 | 4591894200 | 22500 | 22500 | 22500 | 22500 | 1654 |
| 245 | 20241128 | 152900 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20241128 | 152800 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20241128 | 152700 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20241128 | 152600 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20241128 | 152500 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20241128 | 152400 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20241128 | 152300 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20241128 | 152200 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20241128 | 152100 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20241128 | 152000 | 4554679200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20241128 | 151900 | 4554679200 | 22550 | 22550 | 22600 | 22550 | 1689 |
| 256 | 20241128 | 151800 | 4516585150 | 22600 | 22600 | 22600 | 22550 | 26 |
| 257 | 20241128 | 151700 | 4515998150 | 22600 | 22500 | 22600 | 22500 | 112 |
| 258 | 20241128 | 151600 | 4513475950 | 22500 | 22550 | 22550 | 22450 | 1421 |
| 259 | 20241128 | 151500 | 4481500350 | 22600 | 22500 | 22600 | 22500 | 176 |
| 260 | 20241128 | 151400 | 4477534400 | 22500 | 22550 | 22550 | 22500 | 919 |
| 261 | 20241128 | 151300 | 4456833300 | 22500 | 22500 | 22550 | 22500 | 1125 |
| 262 | 20241128 | 151200 | 4431520750 | 22500 | 22600 | 22600 | 22500 | 551 |
| 263 | 20241128 | 151100 | 4419098300 | 22600 | 22550 | 22600 | 22550 | 178 |
| 264 | 20241128 | 151000 | 4415081500 | 22550 | 22550 | 22550 | 22550 | 765 |
| 265 | 20241128 | 150900 | 4397830750 | 22550 | 22550 | 22550 | 22500 | 372 |
| 266 | 20241128 | 150800 | 4389450500 | 22600 | 22550 | 22600 | 22500 | 836 |
| 267 | 20241128 | 150700 | 4370595300 | 22550 | 22650 | 22650 | 22550 | 1321 |
| 268 | 20241128 | 150600 | 4340745650 | 22600 | 22600 | 22600 | 22600 | 678 |
| 269 | 20241128 | 150500 | 4325422850 | 22600 | 22650 | 22650 | 22600 | 114 |
| 270 | 20241128 | 150400 | 4322845650 | 22650 | 22600 | 22650 | 22600 | 125 |
| 271 | 20241128 | 150300 | 4320015650 | 22600 | 22600 | 22650 | 22600 | 303 |
| 272 | 20241128 | 150200 | 4313166050 | 22650 | 22650 | 22650 | 22650 | 261 |
| 273 | 20241128 | 150100 | 4307254400 | 22600 | 22600 | 22600 | 22600 | 25 |
| 274 | 20241128 | 150000 | 4306689400 | 22600 | 22600 | 22650 | 22600 | 603 |
| 275 | 20241128 | 145900 | 4293060200 | 22600 | 22600 | 22650 | 22600 | 261 |
| 276 | 20241128 | 145800 | 4287161200 | 22600 | 22600 | 22600 | 22600 | 16 |
| 277 | 20241128 | 145700 | 4286799600 | 22600 | 22650 | 22650 | 22600 | 1210 |
| 278 | 20241128 | 145600 | 4259419050 | 22600 | 22650 | 22650 | 22600 | 53 |
| 279 | 20241128 | 145500 | 4258221000 | 22600 | 22600 | 22600 | 22600 | 14 |
| 280 | 20241128 | 145400 | 4257904600 | 22600 | 22700 | 22700 | 22600 | 705 |
| 281 | 20241128 | 145300 | 4241936100 | 22700 | 22650 | 22700 | 22650 | 35 |
| 282 | 20241128 | 145200 | 4241141650 | 22700 | 22700 | 22700 | 22700 | 1 |
| 283 | 20241128 | 145100 | 4241118950 | 22700 | 22650 | 22700 | 22650 | 523 |
| 284 | 20241128 | 145000 | 4229272950 | 22650 | 22700 | 22700 | 22650 | 200 |
| 285 | 20241128 | 144900 | 4224742250 | 22650 | 22700 | 22700 | 22650 | 226 |
| 286 | 20241128 | 144800 | 4219612100 | 22650 | 22650 | 22650 | 22650 | 20 |
| 287 | 20241128 | 144700 | 4219159100 | 22650 | 22650 | 22700 | 22650 | 16 |
| 288 | 20241128 | 144600 | 4218796450 | 22650 | 22650 | 22650 | 22650 | 60 |
| 289 | 20241128 | 144500 | 4217437450 | 22650 | 22650 | 22650 | 22650 | 112 |
| 290 | 20241128 | 144400 | 4214900650 | 22650 | 22650 | 22650 | 22650 | 335 |
| 291 | 20241128 | 144300 | 4207312900 | 22650 | 22650 | 22650 | 22650 | 1173 |
| 292 | 20241128 | 144200 | 4180744450 | 22700 | 22700 | 22700 | 22700 | 379 |
| 293 | 20241128 | 144100 | 4172141150 | 22650 | 22650 | 22650 | 22650 | 43 |
| 294 | 20241128 | 144000 | 4171167200 | 22700 | 22700 | 22700 | 22700 | 275 |
| 295 | 20241128 | 143900 | 4164924700 | 22700 | 22700 | 22700 | 22700 | 22 |
| 296 | 20241128 | 143800 | 4164425300 | 22700 | 22700 | 22700 | 22700 | 81 |
| 297 | 20241128 | 143700 | 4162586600 | 22700 | 22700 | 22800 | 22700 | 19 |
| 298 | 20241128 | 143600 | 4162155200 | 22700 | 22700 | 22700 | 22700 | 270 |
| 299 | 20241128 | 143500 | 4156026200 | 22700 | 22750 | 22750 | 22700 | 310 |
| 300 | 20241128 | 143400 | 4148979900 | 22750 | 22700 | 22750 | 22700 | 39 |
| 301 | 20241128 | 143300 | 4148094500 | 22700 | 22700 | 22700 | 22700 | 5 |
| 302 | 20241128 | 143200 | 4147981000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 303 | 20241128 | 143100 | 4147981000 | 22700 | 22700 | 22700 | 22650 | 165 |
| 304 | 20241128 | 143000 | 4144237700 | 22650 | 22700 | 22700 | 22650 | 78 |
| 305 | 20241128 | 142900 | 4142469750 | 22700 | 22700 | 22700 | 22700 | 181 |
| 306 | 20241128 | 142800 | 4138361050 | 22700 | 22700 | 22700 | 22700 | 14 |
| 307 | 20241128 | 142700 | 4138043250 | 22750 | 22700 | 22750 | 22700 | 123 |
| 308 | 20241128 | 142600 | 4135248400 | 22700 | 22700 | 22700 | 22700 | 7 |
| 309 | 20241128 | 142500 | 4135089500 | 22700 | 22650 | 22700 | 22650 | 14 |
| 310 | 20241128 | 142400 | 4134772200 | 22650 | 22700 | 22700 | 22650 | 475 |
| 311 | 20241128 | 142300 | 4123994200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20241128 | 142200 | 4123994200 | 22700 | 22700 | 22700 | 22700 | 502 |
| 313 | 20241128 | 142100 | 4112598800 | 22700 | 22700 | 22700 | 22700 | 260 |
| 314 | 20241128 | 142000 | 4106696800 | 22750 | 22700 | 22750 | 22700 | 48 |
| 315 | 20241128 | 141900 | 4105606200 | 22700 | 22800 | 22800 | 22700 | 13 |
| 316 | 20241128 | 141800 | 4105309900 | 22800 | 22800 | 22800 | 22800 | 10 |
| 317 | 20241128 | 141700 | 4105081900 | 22700 | 22700 | 22700 | 22700 | 10 |
| 318 | 20241128 | 141600 | 4104854900 | 22700 | 22700 | 22700 | 22700 | 2 |
| 319 | 20241128 | 141500 | 4104809500 | 22700 | 22750 | 22750 | 22700 | 90 |
| 320 | 20241128 | 141400 | 4102766000 | 22750 | 22750 | 22750 | 22750 | 130 |
| 321 | 20241128 | 141300 | 4099808500 | 22750 | 22800 | 22800 | 22750 | 60 |
| 322 | 20241128 | 141200 | 4098441000 | 22800 | 22800 | 22800 | 22800 | 10 |
| 323 | 20241128 | 141100 | 4098213000 | 22800 | 22800 | 22800 | 22800 | 250 |
| 324 | 20241128 | 141000 | 4092513000 | 22800 | 22800 | 22800 | 22800 | 85 |
| 325 | 20241128 | 140900 | 4090575000 | 22800 | 22750 | 22800 | 22750 | 165 |
| 326 | 20241128 | 140800 | 4086821100 | 22750 | 22750 | 22750 | 22750 | 40 |
| 327 | 20241128 | 140700 | 4085911100 | 22800 | 22750 | 22800 | 22750 | 32 |
| 328 | 20241128 | 140600 | 4085182550 | 22750 | 22750 | 22750 | 22750 | 10 |
| 329 | 20241128 | 140500 | 4084955050 | 22800 | 22750 | 22800 | 22750 | 109 |
| 330 | 20241128 | 140400 | 4082475250 | 22800 | 22800 | 22800 | 22800 | 103 |
| 331 | 20241128 | 140300 | 4080126850 | 22750 | 22800 | 22800 | 22750 | 16 |
| 332 | 20241128 | 140200 | 4079762200 | 22800 | 22850 | 22850 | 22800 | 523 |
| 333 | 20241128 | 140100 | 4067836650 | 22850 | 22850 | 22850 | 22800 | 51 |
| 334 | 20241128 | 140000 | 4066671350 | 22850 | 22850 | 22850 | 22850 | 2 |
| 335 | 20241128 | 135900 | 4066625650 | 22850 | 22800 | 22850 | 22800 | 108 |
| 336 | 20241128 | 135800 | 4064157900 | 22850 | 22850 | 22850 | 22850 | 126 |
| 337 | 20241128 | 135700 | 4061278800 | 22850 | 22850 | 22850 | 22850 | 95 |
| 338 | 20241128 | 135600 | 4059108050 | 22900 | 22800 | 22900 | 22800 | 393 |
| 339 | 20241128 | 135500 | 4050133300 | 22750 | 22800 | 22800 | 22750 | 115 |
| 340 | 20241128 | 135400 | 4047516300 | 22750 | 22750 | 22750 | 22750 | 322 |
| 341 | 20241128 | 135300 | 4040190800 | 22800 | 22800 | 22800 | 22800 | 23 |
| 342 | 20241128 | 135200 | 4039666400 | 22800 | 22750 | 22800 | 22750 | 40 |
| 343 | 20241128 | 135100 | 4038756350 | 22750 | 22750 | 22800 | 22750 | 457 |
| 344 | 20241128 | 135000 | 4028357100 | 22800 | 22800 | 22800 | 22800 | 18 |
| 345 | 20241128 | 134900 | 4027946700 | 22800 | 22750 | 22800 | 22750 | 142 |
| 346 | 20241128 | 134800 | 4024716150 | 22800 | 22700 | 22800 | 22700 | 106 |
| 347 | 20241128 | 134700 | 4022304150 | 22750 | 22800 | 22800 | 22750 | 143 |
| 348 | 20241128 | 134600 | 4019050150 | 22800 | 22800 | 22800 | 22800 | 25 |
| 349 | 20241128 | 134500 | 4018480150 | 22800 | 22800 | 22850 | 22800 | 21 |
| 350 | 20241128 | 134400 | 4018000750 | 22800 | 22850 | 22850 | 22800 | 372 |
| 351 | 20241128 | 134300 | 4009509950 | 22850 | 22850 | 22850 | 22850 | 87 |
| 352 | 20241128 | 134200 | 4007522000 | 22850 | 22850 | 22850 | 22850 | 90 |
| 353 | 20241128 | 134100 | 4005465500 | 22800 | 22800 | 22800 | 22800 | 94 |
| 354 | 20241128 | 134000 | 4003322300 | 22750 | 22750 | 22750 | 22750 | 252 |
| 355 | 20241128 | 133900 | 3997589300 | 22800 | 22800 | 22800 | 22800 | 231 |
| 356 | 20241128 | 133800 | 3992322500 | 22800 | 22750 | 22800 | 22750 | 231 |
| 357 | 20241128 | 133700 | 3987060700 | 22800 | 22700 | 22800 | 22700 | 208 |
| 358 | 20241128 | 133600 | 3982329400 | 22700 | 22700 | 22700 | 22700 | 46 |
| 359 | 20241128 | 133500 | 3981285200 | 22800 | 22800 | 22800 | 22800 | 48 |
| 360 | 20241128 | 133400 | 3980190800 | 22800 | 22750 | 22800 | 22700 | 120 |
| 361 | 20241128 | 133300 | 3977457150 | 22750 | 22750 | 22750 | 22700 | 1206 |
| 362 | 20241128 | 133200 | 3950067950 | 22750 | 22800 | 22850 | 22750 | 282 |
| 363 | 20241128 | 133100 | 3943646750 | 22850 | 22850 | 22850 | 22850 | 169 |
| 364 | 20241128 | 133000 | 3939785100 | 22850 | 22800 | 22850 | 22800 | 23 |
| 365 | 20241128 | 132900 | 3939260650 | 22800 | 22900 | 22900 | 22800 | 1688 |
| 366 | 20241128 | 132800 | 3900729700 | 22900 | 22900 | 23000 | 22850 | 444 |
| 367 | 20241128 | 132700 | 3890578050 | 22900 | 23000 | 23000 | 22900 | 1413 |
| 368 | 20241128 | 132600 | 3858134850 | 23000 | 22900 | 23000 | 22900 | 827 |
| 369 | 20241128 | 132500 | 3839171900 | 22900 | 23000 | 23000 | 22900 | 1701 |
| 370 | 20241128 | 132400 | 3800157950 | 23000 | 22850 | 23000 | 22850 | 7037 |
| 371 | 20241128 | 132300 | 3638730200 | 22850 | 22800 | 22850 | 22800 | 2246 |
| 372 | 20241128 | 132200 | 3587486800 | 22750 | 22700 | 22750 | 22700 | 70 |
| 373 | 20241128 | 132100 | 3585894800 | 22700 | 22750 | 22750 | 22700 | 358 |
| 374 | 20241128 | 132000 | 3577756350 | 22750 | 22700 | 22750 | 22700 | 206 |
| 375 | 20241128 | 131900 | 3573074250 | 22750 | 22700 | 22750 | 22700 | 381 |
| 376 | 20241128 | 131800 | 3564419000 | 22700 | 22700 | 22750 | 22700 | 241 |
| 377 | 20241128 | 131700 | 3558948200 | 22700 | 22700 | 22750 | 22700 | 680 |
| 378 | 20241128 | 131600 | 3543501750 | 22650 | 22650 | 22750 | 22650 | 442 |
| 379 | 20241128 | 131500 | 3533486150 | 22750 | 22700 | 22800 | 22700 | 1416 |
| 380 | 20241128 | 131400 | 3501294950 | 22700 | 22700 | 22700 | 22700 | 17 |
| 381 | 20241128 | 131300 | 3500909050 | 22650 | 22650 | 22750 | 22650 | 87 |
| 382 | 20241128 | 131200 | 3498932800 | 22650 | 22700 | 22750 | 22650 | 552 |
| 383 | 20241128 | 131100 | 3486385500 | 22700 | 22650 | 22700 | 22650 | 1585 |
| 384 | 20241128 | 131000 | 3450449700 | 22650 | 22600 | 22650 | 22600 | 1375 |
| 385 | 20241128 | 130900 | 3419372550 | 22600 | 22600 | 22600 | 22550 | 177 |
| 386 | 20241128 | 130800 | 3415373700 | 22550 | 22550 | 22550 | 22550 | 120 |
| 387 | 20241128 | 130700 | 3412667700 | 22500 | 22550 | 22550 | 22500 | 125 |
| 388 | 20241128 | 130600 | 3409854200 | 22550 | 22600 | 22600 | 22550 | 111 |
| 389 | 20241128 | 130500 | 3407351100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 390 | 20241128 | 130400 | 3407328500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 391 | 20241128 | 130300 | 3407328500 | 22500 | 22550 | 22550 | 22500 | 512 |
| 392 | 20241128 | 130200 | 3395800500 | 22550 | 22600 | 22600 | 22450 | 809 |
| 393 | 20241128 | 130100 | 3377563200 | 22600 | 22500 | 22600 | 22500 | 2689 |
| 394 | 20241128 | 130000 | 3316931950 | 22500 | 22500 | 22500 | 22450 | 1199 |
| 395 | 20241128 | 125900 | 3289965850 | 22500 | 22500 | 22500 | 22500 | 298 |
| 396 | 20241128 | 125800 | 3283260850 | 22500 | 22450 | 22500 | 22350 | 758 |
| 397 | 20241128 | 125700 | 3266233450 | 22350 | 22350 | 22450 | 22350 | 1200 |
| 398 | 20241128 | 125600 | 3239405300 | 22350 | 22450 | 22450 | 22350 | 445 |
| 399 | 20241128 | 125500 | 3229438300 | 22450 | 22450 | 22500 | 22450 | 439 |
| 400 | 20241128 | 125400 | 3219568650 | 22450 | 22450 | 22450 | 22450 | 9 |
| 401 | 20241128 | 125300 | 3219366600 | 22450 | 22450 | 22450 | 22450 | 6 |
| 402 | 20241128 | 125200 | 3219231900 | 22450 | 22450 | 22450 | 22450 | 157 |
| 403 | 20241128 | 125100 | 3215707250 | 22450 | 22400 | 22450 | 22400 | 416 |
| 404 | 20241128 | 125000 | 3206377550 | 22400 | 22450 | 22450 | 22400 | 23 |
| 405 | 20241128 | 124900 | 3205861250 | 22350 | 22450 | 22450 | 22350 | 831 |
| 406 | 20241128 | 124800 | 3187267200 | 22450 | 22450 | 22450 | 22400 | 9 |
| 407 | 20241128 | 124700 | 3187065250 | 22450 | 22450 | 22450 | 22400 | 359 |
| 408 | 20241128 | 124600 | 3179009700 | 22450 | 22450 | 22450 | 22450 | 100 |
| 409 | 20241128 | 124500 | 3176764700 | 22450 | 22450 | 22450 | 22450 | 201 |
| 410 | 20241128 | 124400 | 3172252250 | 22400 | 22400 | 22400 | 22400 | 600 |
| 411 | 20241128 | 124300 | 3158812250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 412 | 20241128 | 124200 | 3158812250 | 22450 | 22450 | 22450 | 22400 | 410 |
| 413 | 20241128 | 124100 | 3149607800 | 22400 | 22450 | 22450 | 22400 | 33 |
| 414 | 20241128 | 124000 | 3148867050 | 22450 | 22450 | 22450 | 22450 | 1 |
| 415 | 20241128 | 123900 | 3148844600 | 22450 | 22450 | 22450 | 22450 | 1 |
| 416 | 20241128 | 123800 | 3148822150 | 22450 | 22450 | 22500 | 22400 | 213 |
| 417 | 20241128 | 123700 | 3144036250 | 22450 | 22450 | 22450 | 22450 | 374 |
| 418 | 20241128 | 123600 | 3135639950 | 22450 | 22450 | 22450 | 22450 | 3 |
| 419 | 20241128 | 123500 | 3135572600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 420 | 20241128 | 123400 | 3135572600 | 22400 | 22400 | 22400 | 22400 | 10 |
| 421 | 20241128 | 123300 | 3135348600 | 22400 | 22400 | 22400 | 22400 | 72 |
| 422 | 20241128 | 123200 | 3133735800 | 22400 | 22350 | 22400 | 22350 | 257 |
| 423 | 20241128 | 123100 | 3127984000 | 22350 | 22350 | 22350 | 22350 | 217 |
| 424 | 20241128 | 123000 | 3123134050 | 22350 | 22400 | 22400 | 22350 | 61 |
| 425 | 20241128 | 122900 | 3121768200 | 22400 | 22400 | 22400 | 22400 | 2 |
| 426 | 20241128 | 122800 | 3121723400 | 22400 | 22350 | 22400 | 22350 | 136 |
| 427 | 20241128 | 122700 | 3118677750 | 22400 | 22350 | 22400 | 22350 | 2 |
| 428 | 20241128 | 122600 | 3118633000 | 22350 | 22350 | 22400 | 22350 | 46 |
| 429 | 20241128 | 122500 | 3117604800 | 22350 | 22400 | 22400 | 22350 | 275 |
| 430 | 20241128 | 122400 | 3111458500 | 22400 | 22350 | 22400 | 22350 | 6 |
| 431 | 20241128 | 122300 | 3111324200 | 22400 | 22400 | 22400 | 22400 | 5 |
| 432 | 20241128 | 122200 | 3111212200 | 22400 | 22400 | 22400 | 22400 | 333 |
| 433 | 20241128 | 122100 | 3103753000 | 22450 | 22450 | 22450 | 22450 | 7 |
| 434 | 20241128 | 122000 | 3103595850 | 22450 | 22400 | 22450 | 22400 | 55 |
| 435 | 20241128 | 121900 | 3102361600 | 22400 | 22450 | 22450 | 22400 | 490 |
| 436 | 20241128 | 121800 | 3091366450 | 22450 | 22450 | 22450 | 22400 | 208 |
| 437 | 20241128 | 121700 | 3086696900 | 22450 | 22450 | 22500 | 22400 | 285 |
| 438 | 20241128 | 121600 | 3080298550 | 22450 | 22450 | 22450 | 22450 | 28 |
| 439 | 20241128 | 121500 | 3079669950 | 22450 | 22500 | 22500 | 22450 | 131 |
| 440 | 20241128 | 121400 | 3076726700 | 22500 | 22500 | 22500 | 22450 | 369 |
| 441 | 20241128 | 121300 | 3068429200 | 22500 | 22500 | 22500 | 22500 | 63 |
| 442 | 20241128 | 121200 | 3067011700 | 22500 | 22450 | 22500 | 22450 | 70 |
| 443 | 20241128 | 121100 | 3065439700 | 22450 | 22450 | 22450 | 22450 | 201 |
| 444 | 20241128 | 121000 | 3060927250 | 22450 | 22400 | 22450 | 22400 | 203 |
| 445 | 20241128 | 120900 | 3056372400 | 22400 | 22450 | 22450 | 22400 | 861 |
| 446 | 20241128 | 120800 | 3037072950 | 22450 | 22450 | 22450 | 22450 | 317 |
| 447 | 20241128 | 120700 | 3029956300 | 22450 | 22450 | 22450 | 22450 | 172 |
| 448 | 20241128 | 120600 | 3026094900 | 22450 | 22450 | 22450 | 22400 | 853 |
| 449 | 20241128 | 120500 | 3006945450 | 22450 | 22450 | 22450 | 22450 | 43 |
| 450 | 20241128 | 120400 | 3005980100 | 22450 | 22400 | 22450 | 22400 | 3 |
| 451 | 20241128 | 120300 | 3005912800 | 22400 | 22450 | 22450 | 22400 | 101 |
| 452 | 20241128 | 120200 | 3003650350 | 22450 | 22400 | 22450 | 22400 | 139 |
| 453 | 20241128 | 120100 | 3000536700 | 22400 | 22450 | 22450 | 22400 | 958 |
| 454 | 20241128 | 120000 | 2979062500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 455 | 20241128 | 115900 | 2979062500 | 22400 | 22400 | 22400 | 22400 | 213 |
| 456 | 20241128 | 115800 | 2974291300 | 22400 | 22400 | 22400 | 22350 | 210 |
| 457 | 20241128 | 115700 | 2969587350 | 22400 | 22400 | 22400 | 22400 | 438 |
| 458 | 20241128 | 115600 | 2959776150 | 22400 | 22450 | 22450 | 22400 | 358 |
| 459 | 20241128 | 115500 | 2951748050 | 22450 | 22400 | 22450 | 22400 | 265 |
| 460 | 20241128 | 115400 | 2945803800 | 22400 | 22400 | 22400 | 22400 | 156 |
| 461 | 20241128 | 115300 | 2942309400 | 22400 | 22400 | 22400 | 22400 | 107 |
| 462 | 20241128 | 115200 | 2939912600 | 22400 | 22350 | 22400 | 22350 | 115 |
| 463 | 20241128 | 115100 | 2937336700 | 22350 | 22350 | 22350 | 22350 | 163 |
| 464 | 20241128 | 115000 | 2933693650 | 22350 | 22350 | 22350 | 22350 | 175 |
| 465 | 20241128 | 114900 | 2929782400 | 22350 | 22350 | 22350 | 22350 | 52 |
| 466 | 20241128 | 114800 | 2928620200 | 22350 | 22350 | 22350 | 22350 | 11 |
| 467 | 20241128 | 114700 | 2928374350 | 22250 | 22300 | 22300 | 22250 | 973 |
| 468 | 20241128 | 114600 | 2906697200 | 22300 | 22300 | 22300 | 22300 | 15 |
| 469 | 20241128 | 114500 | 2906362700 | 22250 | 22300 | 22300 | 22250 | 142 |
| 470 | 20241128 | 114400 | 2903196150 | 22250 | 22300 | 22300 | 22250 | 299 |
| 471 | 20241128 | 114300 | 2896533450 | 22250 | 22250 | 22250 | 22250 | 55 |
| 472 | 20241128 | 114200 | 2895309700 | 22250 | 22250 | 22250 | 22250 | 11 |
| 473 | 20241128 | 114100 | 2895064950 | 22300 | 22350 | 22400 | 22300 | 2434 |
| 474 | 20241128 | 114000 | 2840777950 | 22350 | 22350 | 22350 | 22350 | 86 |
| 475 | 20241128 | 113900 | 2838855850 | 22350 | 22350 | 22350 | 22350 | 234 |
| 476 | 20241128 | 113800 | 2833625950 | 22350 | 22350 | 22350 | 22350 | 5 |
| 477 | 20241128 | 113700 | 2833514200 | 22350 | 22350 | 22350 | 22350 | 32 |
| 478 | 20241128 | 113600 | 2832799000 | 22350 | 22350 | 22350 | 22350 | 58 |
| 479 | 20241128 | 113500 | 2831502700 | 22350 | 22350 | 22350 | 22350 | 2 |
| 480 | 20241128 | 113400 | 2831458000 | 22350 | 22300 | 22350 | 22300 | 201 |
| 481 | 20241128 | 113300 | 2826969100 | 22300 | 22300 | 22300 | 22300 | 67 |
| 482 | 20241128 | 113200 | 2825475000 | 22300 | 22350 | 22350 | 22300 | 308 |
| 483 | 20241128 | 113100 | 2818606200 | 22350 | 22400 | 22400 | 22350 | 339 |
| 484 | 20241128 | 113000 | 2811027050 | 22400 | 22400 | 22400 | 22400 | 1 |
| 485 | 20241128 | 112900 | 2811004650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 486 | 20241128 | 112800 | 2810982300 | 22350 | 22350 | 22400 | 22350 | 324 |
| 487 | 20241128 | 112700 | 2803735800 | 22400 | 22350 | 22400 | 22300 | 1099 |
| 488 | 20241128 | 112600 | 2779172900 | 22300 | 22300 | 22300 | 22300 | 100 |
| 489 | 20241128 | 112500 | 2776942900 | 22250 | 22300 | 22300 | 22250 | 80 |
| 490 | 20241128 | 112400 | 2775161400 | 22250 | 22250 | 22300 | 22250 | 5469 |
| 491 | 20241128 | 112300 | 2653210100 | 22250 | 22300 | 22300 | 22250 | 72 |
| 492 | 20241128 | 112200 | 2651608050 | 22300 | 22250 | 22300 | 22200 | 729 |
| 493 | 20241128 | 112100 | 2635407150 | 22250 | 22250 | 22250 | 22250 | 651 |
| 494 | 20241128 | 112000 | 2620922400 | 22250 | 22250 | 22250 | 22200 | 1395 |
| 495 | 20241128 | 111900 | 2589915850 | 22250 | 22300 | 22300 | 22250 | 186 |
| 496 | 20241128 | 111800 | 2585777300 | 22250 | 22250 | 22250 | 22250 | 726 |
| 497 | 20241128 | 111700 | 2569623800 | 22250 | 22300 | 22300 | 22250 | 62 |
| 498 | 20241128 | 111600 | 2568244200 | 22300 | 22300 | 22300 | 22300 | 79 |
| 499 | 20241128 | 111500 | 2566482500 | 22250 | 22300 | 22300 | 22250 | 634 |
| 500 | 20241128 | 111400 | 2552375950 | 22300 | 22300 | 22300 | 22300 | 155 |
| 501 | 20241128 | 111300 | 2548919450 | 22350 | 22350 | 22350 | 22300 | 330 |
| 502 | 20241128 | 111200 | 2541560000 | 22350 | 22300 | 22350 | 22300 | 75 |
| 503 | 20241128 | 111100 | 2539887450 | 22300 | 22300 | 22300 | 22250 | 377 |
| 504 | 20241128 | 111000 | 2531488350 | 22300 | 22350 | 22350 | 22300 | 3 |
| 505 | 20241128 | 110900 | 2531421350 | 22350 | 22300 | 22350 | 22300 | 190 |
| 506 | 20241128 | 110800 | 2527179150 | 22300 | 22250 | 22300 | 22250 | 200 |
| 507 | 20241128 | 110700 | 2522719700 | 22250 | 22300 | 22350 | 22250 | 163 |
| 508 | 20241128 | 110600 | 2519086000 | 22300 | 22350 | 22350 | 22300 | 191 |
| 509 | 20241128 | 110500 | 2514826650 | 22300 | 22350 | 22350 | 22300 | 1050 |
| 510 | 20241128 | 110400 | 2491397300 | 22350 | 22350 | 22350 | 22350 | 121 |
| 511 | 20241128 | 110300 | 2488692950 | 22350 | 22350 | 22350 | 22350 | 488 |
| 512 | 20241128 | 110200 | 2477786150 | 22350 | 22350 | 22350 | 22350 | 262 |
| 513 | 20241128 | 110100 | 2471930450 | 22350 | 22350 | 22350 | 22350 | 131 |
| 514 | 20241128 | 110000 | 2469002600 | 22350 | 22350 | 22350 | 22350 | 7 |
| 515 | 20241128 | 105900 | 2468846150 | 22350 | 22400 | 22400 | 22350 | 276 |
| 516 | 20241128 | 105800 | 2462677400 | 22400 | 22400 | 22400 | 22350 | 12 |
| 517 | 20241128 | 105700 | 2462408700 | 22400 | 22400 | 22450 | 22400 | 184 |
| 518 | 20241128 | 105600 | 2458285600 | 22400 | 22350 | 22400 | 22350 | 167 |
| 519 | 20241128 | 105500 | 2454551650 | 22350 | 22350 | 22350 | 22350 | 84 |
| 520 | 20241128 | 105400 | 2452674250 | 22400 | 22400 | 22400 | 22400 | 165 |
| 521 | 20241128 | 105300 | 2448978250 | 22400 | 22400 | 22400 | 22350 | 86 |
| 522 | 20241128 | 105200 | 2447053450 | 22350 | 22350 | 22350 | 22350 | 232 |
| 523 | 20241128 | 105100 | 2441868250 | 22350 | 22350 | 22400 | 22350 | 134 |
| 524 | 20241128 | 105000 | 2438873150 | 22400 | 22450 | 22450 | 22400 | 138 |
| 525 | 20241128 | 104900 | 2435781900 | 22450 | 22450 | 22450 | 22400 | 156 |
| 526 | 20241128 | 104800 | 2432282300 | 22400 | 22400 | 22400 | 22400 | 307 |
| 527 | 20241128 | 104700 | 2425405500 | 22450 | 22450 | 22450 | 22400 | 81 |
| 528 | 20241128 | 104600 | 2423588050 | 22450 | 22450 | 22450 | 22450 | 633 |
| 529 | 20241128 | 104500 | 2409377200 | 22450 | 22450 | 22450 | 22400 | 151 |
| 530 | 20241128 | 104400 | 2405989750 | 22400 | 22400 | 22400 | 22400 | 65 |
| 531 | 20241128 | 104300 | 2404533750 | 22400 | 22400 | 22450 | 22400 | 2078 |
| 532 | 20241128 | 104200 | 2357962300 | 22350 | 22350 | 22350 | 22250 | 1220 |
| 533 | 20241128 | 104100 | 2330747700 | 22350 | 22300 | 22350 | 22300 | 992 |
| 534 | 20241128 | 104000 | 2308603800 | 22250 | 22250 | 22300 | 22200 | 2485 |
| 535 | 20241128 | 103900 | 2253367200 | 22250 | 22300 | 22300 | 22250 | 1922 |
| 536 | 20241128 | 103800 | 2210595750 | 22300 | 22300 | 22350 | 22300 | 2637 |
| 537 | 20241128 | 103700 | 2151790600 | 22300 | 22350 | 22350 | 22300 | 262 |
| 538 | 20241128 | 103600 | 2145945650 | 22350 | 22300 | 22350 | 22300 | 272 |
| 539 | 20241128 | 103500 | 2139869450 | 22300 | 22300 | 22350 | 22300 | 1833 |
| 540 | 20241128 | 103400 | 2098987050 | 22300 | 22300 | 22350 | 22300 | 709 |
| 541 | 20241128 | 103300 | 2083176050 | 22300 | 22300 | 22350 | 22300 | 1719 |
| 542 | 20241128 | 103200 | 2044842100 | 22300 | 22300 | 22350 | 22300 | 625 |
| 543 | 20241128 | 103100 | 2030904450 | 22350 | 22350 | 22350 | 22350 | 946 |
| 544 | 20241128 | 103000 | 2009761350 | 22400 | 22350 | 22400 | 22350 | 98 |
| 545 | 20241128 | 102900 | 2007571000 | 22350 | 22350 | 22350 | 22350 | 133 |
| 546 | 20241128 | 102800 | 2004598450 | 22300 | 22350 | 22400 | 22300 | 1049 |
| 547 | 20241128 | 102700 | 1981172450 | 22350 | 22350 | 22350 | 22350 | 531 |
| 548 | 20241128 | 102600 | 1969304600 | 22400 | 22400 | 22400 | 22350 | 205 |
| 549 | 20241128 | 102500 | 1964721050 | 22400 | 22350 | 22400 | 22350 | 336 |
| 550 | 20241128 | 102400 | 1957210800 | 22400 | 22400 | 22400 | 22400 | 496 |
| 551 | 20241128 | 102300 | 1946100400 | 22400 | 22350 | 22400 | 22350 | 46 |
| 552 | 20241128 | 102200 | 1945070750 | 22350 | 22400 | 22400 | 22350 | 150 |
| 553 | 20241128 | 102100 | 1941716900 | 22350 | 22350 | 22350 | 22350 | 203 |
| 554 | 20241128 | 102000 | 1937179850 | 22350 | 22400 | 22400 | 22350 | 1005 |
| 555 | 20241128 | 101900 | 1914713550 | 22400 | 22400 | 22450 | 22400 | 101 |
| 556 | 20241128 | 101800 | 1912451050 | 22400 | 22450 | 22450 | 22400 | 1303 |
| 557 | 20241128 | 101700 | 1883261350 | 22400 | 22450 | 22450 | 22400 | 1103 |
| 558 | 20241128 | 101600 | 1858544300 | 22450 | 22450 | 22450 | 22450 | 4 |
| 559 | 20241128 | 101500 | 1858454500 | 22450 | 22400 | 22450 | 22400 | 517 |
| 560 | 20241128 | 101400 | 1846865750 | 22400 | 22400 | 22450 | 22400 | 78 |
| 561 | 20241128 | 101300 | 1845118500 | 22400 | 22450 | 22450 | 22400 | 885 |
| 562 | 20241128 | 101200 | 1825289950 | 22450 | 22500 | 22500 | 22450 | 213 |
| 563 | 20241128 | 101100 | 1820507900 | 22450 | 22450 | 22450 | 22450 | 94 |
| 564 | 20241128 | 101000 | 1818397600 | 22450 | 22450 | 22450 | 22400 | 1581 |
| 565 | 20241128 | 100900 | 1782973900 | 22450 | 22500 | 22500 | 22450 | 573 |
| 566 | 20241128 | 100800 | 1770110000 | 22500 | 22500 | 22500 | 22500 | 110 |
| 567 | 20241128 | 100700 | 1767635000 | 22450 | 22500 | 22500 | 22450 | 74 |
| 568 | 20241128 | 100600 | 1765970500 | 22550 | 22500 | 22550 | 22450 | 1297 |
| 569 | 20241128 | 100500 | 1736820100 | 22550 | 22500 | 22550 | 22500 | 115 |
| 570 | 20241128 | 100400 | 1734232100 | 22500 | 22550 | 22550 | 22500 | 538 |
| 571 | 20241128 | 100300 | 1722126950 | 22550 | 22500 | 22550 | 22500 | 12 |
| 572 | 20241128 | 100200 | 1721856850 | 22550 | 22550 | 22550 | 22500 | 125 |
| 573 | 20241128 | 100100 | 1719039250 | 22550 | 22550 | 22550 | 22550 | 77 |
| 574 | 20241128 | 100000 | 1717302900 | 22550 | 22500 | 22550 | 22500 | 225 |
| 575 | 20241128 | 095900 | 1712236350 | 22550 | 22550 | 22550 | 22550 | 66 |
| 576 | 20241128 | 095800 | 1710748050 | 22500 | 22500 | 22500 | 22500 | 13 |
| 577 | 20241128 | 095700 | 1710455550 | 22500 | 22500 | 22500 | 22500 | 641 |
| 578 | 20241128 | 095600 | 1696033050 | 22550 | 22550 | 22550 | 22500 | 357 |
| 579 | 20241128 | 095500 | 1688000100 | 22550 | 22600 | 22600 | 22550 | 354 |
| 580 | 20241128 | 095400 | 1680013100 | 22600 | 22550 | 22600 | 22550 | 80 |
| 581 | 20241128 | 095300 | 1678208700 | 22600 | 22550 | 22600 | 22500 | 504 |
| 582 | 20241128 | 095200 | 1666843450 | 22500 | 22500 | 22550 | 22500 | 652 |
| 583 | 20241128 | 095100 | 1652145900 | 22500 | 22450 | 22500 | 22450 | 993 |
| 584 | 20241128 | 095000 | 1629817300 | 22450 | 22450 | 22450 | 22450 | 303 |
| 585 | 20241128 | 094900 | 1623014950 | 22400 | 22450 | 22450 | 22400 | 1008 |
| 586 | 20241128 | 094800 | 1600391850 | 22450 | 22450 | 22450 | 22400 | 212 |
| 587 | 20241128 | 094700 | 1595642450 | 22450 | 22450 | 22450 | 22400 | 143 |
| 588 | 20241128 | 094600 | 1592438850 | 22450 | 22450 | 22450 | 22400 | 301 |
| 589 | 20241128 | 094500 | 1585696150 | 22450 | 22400 | 22450 | 22400 | 563 |
| 590 | 20241128 | 094400 | 1573083700 | 22400 | 22450 | 22450 | 22400 | 698 |
| 591 | 20241128 | 094300 | 1557418850 | 22450 | 22400 | 22450 | 22400 | 2442 |
| 592 | 20241128 | 094200 | 1502687950 | 22450 | 22500 | 22500 | 22450 | 745 |
| 593 | 20241128 | 094100 | 1485962600 | 22500 | 22500 | 22500 | 22450 | 256 |
| 594 | 20241128 | 094000 | 1480209850 | 22450 | 22500 | 22500 | 22450 | 674 |
| 595 | 20241128 | 093900 | 1465075700 | 22500 | 22500 | 22500 | 22500 | 560 |
| 596 | 20241128 | 093800 | 1452475700 | 22550 | 22450 | 22550 | 22450 | 1093 |
| 597 | 20241128 | 093700 | 1427915250 | 22500 | 22450 | 22500 | 22450 | 889 |
| 598 | 20241128 | 093600 | 1407942200 | 22500 | 22500 | 22500 | 22450 | 338 |
| 599 | 20241128 | 093500 | 1400343200 | 22500 | 22550 | 22550 | 22500 | 1098 |
| 600 | 20241128 | 093400 | 1375635600 | 22550 | 22550 | 22600 | 22550 | 876 |
| 601 | 20241128 | 093300 | 1355881600 | 22550 | 22600 | 22600 | 22550 | 846 |
| 602 | 20241128 | 093200 | 1336785850 | 22600 | 22750 | 22750 | 22600 | 2673 |
| 603 | 20241128 | 093100 | 1276083650 | 22750 | 22650 | 22750 | 22650 | 1346 |
| 604 | 20241128 | 093000 | 1245558950 | 22700 | 22600 | 22700 | 22600 | 2680 |
| 605 | 20241128 | 092900 | 1184739700 | 22650 | 22600 | 22650 | 22550 | 1197 |
| 606 | 20241128 | 092800 | 1157633850 | 22600 | 22600 | 22600 | 22600 | 156 |
| 607 | 20241128 | 092700 | 1154108250 | 22600 | 22500 | 22600 | 22450 | 1399 |
| 608 | 20241128 | 092600 | 1122553350 | 22500 | 22450 | 22500 | 22450 | 905 |
| 609 | 20241128 | 092500 | 1102216850 | 22550 | 22550 | 22550 | 22500 | 486 |
| 610 | 20241128 | 092400 | 1091276350 | 22550 | 22600 | 22600 | 22500 | 326 |
| 611 | 20241128 | 092300 | 1083923150 | 22600 | 22600 | 22700 | 22600 | 1585 |
| 612 | 20241128 | 092200 | 1048017150 | 22600 | 22550 | 22600 | 22550 | 478 |
| 613 | 20241128 | 092100 | 1037235400 | 22550 | 22400 | 22550 | 22400 | 297 |
| 614 | 20241128 | 092000 | 1030553650 | 22400 | 22350 | 22450 | 22300 | 1435 |
| 615 | 20241128 | 091900 | 998463350 | 22350 | 22450 | 22450 | 22350 | 6064 |
| 616 | 20241128 | 091800 | 862639650 | 22400 | 22500 | 22500 | 22400 | 2952 |
| 617 | 20241128 | 091700 | 796308150 | 22500 | 22500 | 22500 | 22500 | 2860 |
| 618 | 20241128 | 091600 | 731958150 | 22500 | 22700 | 22700 | 22450 | 4687 |
| 619 | 20241128 | 091500 | 626370850 | 22750 | 22800 | 22800 | 22700 | 194 |
| 620 | 20241128 | 091400 | 621959500 | 22700 | 22700 | 22900 | 22650 | 1550 |
| 621 | 20241128 | 091300 | 586744500 | 22700 | 22650 | 22700 | 22500 | 2779 |
| 622 | 20241128 | 091200 | 523940700 | 22650 | 22650 | 22650 | 22600 | 397 |
| 623 | 20241128 | 091100 | 514961600 | 22650 | 22700 | 22700 | 22600 | 597 |
| 624 | 20241128 | 091000 | 501439500 | 22650 | 22650 | 22750 | 22650 | 685 |
| 625 | 20241128 | 090900 | 485902800 | 22700 | 22750 | 22850 | 22700 | 531 |
| 626 | 20241128 | 090800 | 473841000 | 22700 | 22800 | 22850 | 22700 | 892 |
| 627 | 20241128 | 090700 | 453500000 | 22650 | 22750 | 22800 | 22500 | 2150 |
| 628 | 20241128 | 090600 | 404807050 | 22750 | 22550 | 22750 | 22550 | 1044 |
| 629 | 20241128 | 090500 | 381168850 | 22550 | 22700 | 22700 | 22400 | 4325 |
| 630 | 20241128 | 090400 | 283610550 | 22700 | 22900 | 22900 | 22650 | 2010 |
| 631 | 20241128 | 090300 | 237988800 | 22900 | 22950 | 22950 | 22850 | 789 |
| 632 | 20241128 | 090200 | 219924350 | 22900 | 22800 | 22900 | 22600 | 687 |
| 633 | 20241128 | 090100 | 204258850 | 22600 | 22800 | 22850 | 22400 | 6448 |
| 634 | 20241128 | 090000 | 58532400 | 22800 | 22700 | 22800 | 22700 | 2578 |