38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 205200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 3 | 20241128 | 205100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241128 | 205000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241128 | 204900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241128 | 204800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241128 | 204700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241128 | 204600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241128 | 204500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241128 | 204400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241128 | 204300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241128 | 204200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241128 | 204100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241128 | 204000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241128 | 203900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241128 | 203800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241128 | 203700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241128 | 203600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241128 | 203500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241128 | 203400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241128 | 203300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241128 | 203200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241128 | 203100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241128 | 203000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241128 | 202900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241128 | 202800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241128 | 202700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241128 | 202600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241128 | 202500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241128 | 202400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241128 | 202300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241128 | 202200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 33 | 20241128 | 202100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241128 | 202000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241128 | 201900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241128 | 201800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241128 | 201700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241128 | 201600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241128 | 201500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241128 | 201400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241128 | 201300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241128 | 201200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241128 | 201100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241128 | 201000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241128 | 200900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241128 | 200800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241128 | 200700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241128 | 200600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241128 | 200500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241128 | 200400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241128 | 200300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241128 | 200200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241128 | 200100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241128 | 200000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241128 | 195900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241128 | 195800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241128 | 195700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241128 | 195600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241128 | 195500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241128 | 195400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241128 | 195300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241128 | 195200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 63 | 20241128 | 195100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241128 | 195000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241128 | 194900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241128 | 194800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241128 | 194700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241128 | 194600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241128 | 194500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241128 | 194400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241128 | 194300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241128 | 194200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241128 | 194100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241128 | 194000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241128 | 193900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241128 | 193800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241128 | 193700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241128 | 193600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241128 | 193500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241128 | 193400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241128 | 193300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241128 | 193200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241128 | 193100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241128 | 193000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241128 | 192900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241128 | 192800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241128 | 192700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241128 | 192600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241128 | 192500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241128 | 192400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241128 | 192300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241128 | 192200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 93 | 20241128 | 192100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241128 | 192000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241128 | 191900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241128 | 191800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241128 | 191700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241128 | 191600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241128 | 191500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241128 | 191400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241128 | 191300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241128 | 191200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241128 | 191100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241128 | 191000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241128 | 190900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241128 | 190800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241128 | 190700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241128 | 190600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241128 | 190500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241128 | 190400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241128 | 190300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241128 | 190200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241128 | 190100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241128 | 190000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241128 | 185900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241128 | 185800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241128 | 185700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241128 | 185600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241128 | 185500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241128 | 185400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241128 | 185300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241128 | 185200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 123 | 20241128 | 185100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241128 | 185000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241128 | 184900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241128 | 184800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241128 | 184700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241128 | 184600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241128 | 184500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241128 | 184400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241128 | 184300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241128 | 184200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241128 | 184100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241128 | 184000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241128 | 183900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241128 | 183800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241128 | 183700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241128 | 183600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241128 | 183500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241128 | 183400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241128 | 183300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241128 | 183200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241128 | 183100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241128 | 183000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241128 | 182900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241128 | 182800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241128 | 182700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241128 | 182600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241128 | 182500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241128 | 182400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241128 | 182300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241128 | 182200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 153 | 20241128 | 182100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241128 | 182000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241128 | 181900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241128 | 181800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241128 | 181700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241128 | 181600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241128 | 181500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241128 | 181400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241128 | 181300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241128 | 181200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241128 | 181100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241128 | 181000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241128 | 180900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241128 | 180800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241128 | 180700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241128 | 180600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241128 | 180500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241128 | 180400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241128 | 180300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241128 | 180200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241128 | 180100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241128 | 180000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241128 | 175900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241128 | 175800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241128 | 175700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241128 | 175600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241128 | 175500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241128 | 175400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241128 | 175300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241128 | 175200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 183 | 20241128 | 175100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241128 | 175000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241128 | 174900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241128 | 174800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241128 | 174700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241128 | 174600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241128 | 174500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241128 | 174400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241128 | 174300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241128 | 174200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241128 | 174100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241128 | 174000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241128 | 173900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241128 | 173800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241128 | 173700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20241128 | 173600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241128 | 173500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241128 | 173400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241128 | 173300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241128 | 173200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241128 | 173100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241128 | 173000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241128 | 172900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241128 | 172800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241128 | 172700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20241128 | 172600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20241128 | 172500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20241128 | 172400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20241128 | 172300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20241128 | 172200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 213 | 20241128 | 172100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20241128 | 172000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20241128 | 171900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20241128 | 171800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20241128 | 171700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20241128 | 171600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20241128 | 171500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20241128 | 171400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20241128 | 171300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20241128 | 171200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20241128 | 171100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20241128 | 171000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20241128 | 170900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20241128 | 170800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20241128 | 170700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20241128 | 170600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20241128 | 170500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20241128 | 170400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20241128 | 170300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20241128 | 170200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20241128 | 170100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20241128 | 170000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20241128 | 165900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20241128 | 165800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20241128 | 165700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20241128 | 165600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20241128 | 165500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20241128 | 165400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20241128 | 165300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20241128 | 165200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 243 | 20241128 | 165100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20241128 | 165000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20241128 | 164900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20241128 | 164800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20241128 | 164700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20241128 | 164600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20241128 | 164500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20241128 | 164400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20241128 | 164300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20241128 | 164200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20241128 | 164100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20241128 | 164000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20241128 | 163900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20241128 | 163800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20241128 | 163700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20241128 | 163600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20241128 | 163500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20241128 | 163400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20241128 | 163300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20241128 | 163200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20241128 | 163100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20241128 | 163000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20241128 | 162900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20241128 | 162800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20241128 | 162700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20241128 | 162600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20241128 | 162500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 270 | 20241128 | 162400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20241128 | 162300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20241128 | 162200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 273 | 20241128 | 162100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20241128 | 162000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20241128 | 161900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 276 | 20241128 | 161800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 277 | 20241128 | 161700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20241128 | 161600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20241128 | 161500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20241128 | 161400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 281 | 20241128 | 161300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20241128 | 161200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 283 | 20241128 | 161100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 284 | 20241128 | 161000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 285 | 20241128 | 160900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 286 | 20241128 | 160800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 287 | 20241128 | 160700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 288 | 20241128 | 160600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 289 | 20241128 | 160500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 290 | 20241128 | 160400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 291 | 20241128 | 160300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 292 | 20241128 | 160200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 293 | 20241128 | 160100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 294 | 20241128 | 160000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 295 | 20241128 | 155900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 296 | 20241128 | 155800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 297 | 20241128 | 155700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 298 | 20241128 | 155600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 299 | 20241128 | 155500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 300 | 20241128 | 155400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 301 | 20241128 | 155300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 302 | 20241128 | 155200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 303 | 20241128 | 155100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 304 | 20241128 | 155000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 305 | 20241128 | 154900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 306 | 20241128 | 154800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 307 | 20241128 | 154700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 308 | 20241128 | 154600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 309 | 20241128 | 154500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 310 | 20241128 | 154400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 311 | 20241128 | 154300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 312 | 20241128 | 154200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 313 | 20241128 | 154100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 314 | 20241128 | 154000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 315 | 20241128 | 153900 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 316 | 20241128 | 153800 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 317 | 20241128 | 153700 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 318 | 20241128 | 153600 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 319 | 20241128 | 153500 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 320 | 20241128 | 153400 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 321 | 20241128 | 153300 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 322 | 20241128 | 153200 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 323 | 20241128 | 153100 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 324 | 20241128 | 153000 | 4701288750 | 20900 | 20900 | 20900 | 20900 | 1553 |
| 325 | 20241128 | 152900 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 326 | 20241128 | 152800 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 327 | 20241128 | 152700 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 328 | 20241128 | 152600 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 329 | 20241128 | 152500 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 330 | 20241128 | 152400 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 331 | 20241128 | 152300 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 332 | 20241128 | 152200 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 333 | 20241128 | 152100 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 334 | 20241128 | 152000 | 4668831050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 335 | 20241128 | 151900 | 4668831050 | 20700 | 20800 | 20850 | 20700 | 537 |
| 336 | 20241128 | 151800 | 4657685450 | 20800 | 20850 | 20850 | 20800 | 814 |
| 337 | 20241128 | 151700 | 4640748750 | 20850 | 20800 | 20850 | 20750 | 454 |
| 338 | 20241128 | 151600 | 4631296500 | 20900 | 20850 | 20900 | 20800 | 960 |
| 339 | 20241128 | 151500 | 4611289650 | 20900 | 21000 | 21000 | 20850 | 1746 |
| 340 | 20241128 | 151400 | 4574814000 | 21000 | 21000 | 21000 | 21000 | 65 |
| 341 | 20241128 | 151300 | 4573449000 | 21000 | 21050 | 21050 | 20950 | 46 |
| 342 | 20241128 | 151200 | 4572483000 | 21050 | 21050 | 21050 | 20900 | 271 |
| 343 | 20241128 | 151100 | 4566803950 | 21050 | 21050 | 21050 | 20950 | 702 |
| 344 | 20241128 | 151000 | 4552029450 | 21050 | 20950 | 21050 | 20900 | 848 |
| 345 | 20241128 | 150900 | 4534259650 | 21050 | 21050 | 21050 | 21000 | 98 |
| 346 | 20241128 | 150800 | 4532199000 | 21000 | 21000 | 21050 | 20950 | 599 |
| 347 | 20241128 | 150700 | 4519619900 | 21000 | 21000 | 21000 | 20950 | 57 |
| 348 | 20241128 | 150600 | 4518424100 | 21000 | 21000 | 21000 | 20950 | 256 |
| 349 | 20241128 | 150500 | 4513059200 | 21000 | 21000 | 21000 | 21000 | 33 |
| 350 | 20241128 | 150400 | 4512366200 | 21000 | 21000 | 21000 | 21000 | 428 |
| 351 | 20241128 | 150300 | 4503378200 | 21000 | 21050 | 21100 | 21000 | 973 |
| 352 | 20241128 | 150200 | 4482923550 | 21050 | 21050 | 21050 | 21050 | 34 |
| 353 | 20241128 | 150100 | 4482207850 | 21050 | 21050 | 21050 | 21050 | 61 |
| 354 | 20241128 | 150000 | 4480923800 | 21050 | 21050 | 21050 | 20950 | 877 |
| 355 | 20241128 | 145900 | 4462496950 | 21050 | 21050 | 21050 | 21000 | 45 |
| 356 | 20241128 | 145800 | 4461550250 | 21050 | 21050 | 21050 | 21000 | 141 |
| 357 | 20241128 | 145700 | 4458583300 | 21050 | 21000 | 21050 | 20950 | 1176 |
| 358 | 20241128 | 145600 | 4433887050 | 21000 | 21000 | 21050 | 21000 | 550 |
| 359 | 20241128 | 145500 | 4422336400 | 21000 | 20900 | 21000 | 20900 | 973 |
| 360 | 20241128 | 145400 | 4401913750 | 20900 | 20950 | 21000 | 20900 | 567 |
| 361 | 20241128 | 145300 | 4390034150 | 20950 | 20950 | 20950 | 20950 | 49 |
| 362 | 20241128 | 145200 | 4389007600 | 20950 | 20900 | 20950 | 20900 | 30 |
| 363 | 20241128 | 145100 | 4388379300 | 20900 | 20900 | 20900 | 20900 | 38 |
| 364 | 20241128 | 145000 | 4387585100 | 20900 | 20900 | 20950 | 20900 | 185 |
| 365 | 20241128 | 144900 | 4383713150 | 20950 | 21000 | 21000 | 20950 | 1282 |
| 366 | 20241128 | 144800 | 4356854750 | 20950 | 20950 | 20950 | 20950 | 0 |
| 367 | 20241128 | 144700 | 4356854750 | 20950 | 21100 | 21100 | 20950 | 701 |
| 368 | 20241128 | 144600 | 4342107550 | 21100 | 21000 | 21100 | 21000 | 2 |
| 369 | 20241128 | 144500 | 4342065450 | 21100 | 21100 | 21100 | 21000 | 546 |
| 370 | 20241128 | 144400 | 4330555350 | 21200 | 20900 | 21200 | 20900 | 723 |
| 371 | 20241128 | 144300 | 4315353100 | 20900 | 20900 | 20900 | 20900 | 12 |
| 372 | 20241128 | 144200 | 4315102300 | 20900 | 20950 | 20950 | 20900 | 209 |
| 373 | 20241128 | 144100 | 4310732650 | 21000 | 20950 | 21000 | 20950 | 2384 |
| 374 | 20241128 | 144000 | 4260668700 | 20900 | 20900 | 20900 | 20900 | 88 |
| 375 | 20241128 | 143900 | 4258829500 | 21000 | 20900 | 21000 | 20850 | 1702 |
| 376 | 20241128 | 143800 | 4223318950 | 20950 | 21000 | 21000 | 20950 | 59 |
| 377 | 20241128 | 143700 | 4222082650 | 20950 | 21000 | 21000 | 20950 | 15 |
| 378 | 20241128 | 143600 | 4221768250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 379 | 20241128 | 143500 | 4221768250 | 20900 | 20950 | 20950 | 20900 | 535 |
| 380 | 20241128 | 143400 | 4210561700 | 20950 | 20900 | 20950 | 20900 | 174 |
| 381 | 20241128 | 143300 | 4206919550 | 20900 | 20850 | 20900 | 20850 | 138 |
| 382 | 20241128 | 143200 | 4204035500 | 20850 | 20850 | 20850 | 20850 | 2 |
| 383 | 20241128 | 143100 | 4203993800 | 20900 | 20900 | 20900 | 20900 | 27 |
| 384 | 20241128 | 143000 | 4203429500 | 20900 | 20900 | 20900 | 20900 | 1 |
| 385 | 20241128 | 142900 | 4203408600 | 20900 | 20900 | 20900 | 20850 | 176 |
| 386 | 20241128 | 142800 | 4199730700 | 20900 | 20900 | 20900 | 20900 | 20 |
| 387 | 20241128 | 142700 | 4199312700 | 20900 | 20900 | 20900 | 20900 | 48 |
| 388 | 20241128 | 142600 | 4198309500 | 20900 | 20850 | 20900 | 20850 | 53 |
| 389 | 20241128 | 142500 | 4197202750 | 20850 | 20900 | 20900 | 20850 | 23 |
| 390 | 20241128 | 142400 | 4196722900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 391 | 20241128 | 142300 | 4196722900 | 20900 | 20900 | 20950 | 20900 | 459 |
| 392 | 20241128 | 142200 | 4187128500 | 21000 | 20950 | 21000 | 20950 | 32 |
| 393 | 20241128 | 142100 | 4186458050 | 20950 | 20950 | 20950 | 20950 | 126 |
| 394 | 20241128 | 142000 | 4183818350 | 20900 | 20950 | 20950 | 20900 | 57 |
| 395 | 20241128 | 141900 | 4182626700 | 20950 | 20950 | 20950 | 20950 | 23 |
| 396 | 20241128 | 141800 | 4182144850 | 20950 | 20950 | 20950 | 20950 | 173 |
| 397 | 20241128 | 141700 | 4178520500 | 20950 | 20900 | 20950 | 20850 | 502 |
| 398 | 20241128 | 141600 | 4168052650 | 20950 | 20950 | 20950 | 20950 | 60 |
| 399 | 20241128 | 141500 | 4166795650 | 20950 | 20900 | 20950 | 20900 | 88 |
| 400 | 20241128 | 141400 | 4164952150 | 20850 | 20850 | 20850 | 20850 | 1219 |
| 401 | 20241128 | 141300 | 4139536000 | 20850 | 20900 | 20950 | 20850 | 1545 |
| 402 | 20241128 | 141200 | 4107266900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 403 | 20241128 | 141100 | 4107225100 | 20900 | 20950 | 20950 | 20900 | 1442 |
| 404 | 20241128 | 141000 | 4077067900 | 20950 | 21050 | 21050 | 20950 | 4479 |
| 405 | 20241128 | 140900 | 3983117000 | 21100 | 21150 | 21250 | 21100 | 1943 |
| 406 | 20241128 | 140800 | 3942098050 | 21200 | 21200 | 21200 | 21150 | 870 |
| 407 | 20241128 | 140700 | 3923654450 | 21200 | 21150 | 21200 | 21150 | 25 |
| 408 | 20241128 | 140600 | 3923125400 | 21200 | 21250 | 21250 | 21150 | 316 |
| 409 | 20241128 | 140500 | 3916426750 | 21200 | 21200 | 21250 | 21200 | 1560 |
| 410 | 20241128 | 140400 | 3883352200 | 21200 | 21200 | 21200 | 21200 | 323 |
| 411 | 20241128 | 140300 | 3876504600 | 21200 | 21150 | 21200 | 21150 | 1348 |
| 412 | 20241128 | 140200 | 3847947000 | 21150 | 21150 | 21150 | 21150 | 100 |
| 413 | 20241128 | 140100 | 3845832000 | 21100 | 21050 | 21100 | 21050 | 840 |
| 414 | 20241128 | 140000 | 3828121000 | 21100 | 21150 | 21200 | 21100 | 181 |
| 415 | 20241128 | 135900 | 3824299250 | 21150 | 21100 | 21150 | 21100 | 673 |
| 416 | 20241128 | 135800 | 3810075600 | 21100 | 21100 | 21100 | 21100 | 38 |
| 417 | 20241128 | 135700 | 3809273800 | 21100 | 21100 | 21100 | 21100 | 698 |
| 418 | 20241128 | 135600 | 3794546000 | 21050 | 21000 | 21050 | 20900 | 970 |
| 419 | 20241128 | 135500 | 3774146250 | 21000 | 21000 | 21000 | 21000 | 564 |
| 420 | 20241128 | 135400 | 3762302250 | 21000 | 21050 | 21050 | 21000 | 750 |
| 421 | 20241128 | 135300 | 3746551950 | 21000 | 20850 | 21000 | 20850 | 1417 |
| 422 | 20241128 | 135200 | 3716845400 | 20850 | 20850 | 20850 | 20850 | 25 |
| 423 | 20241128 | 135100 | 3716324150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 424 | 20241128 | 135000 | 3716324150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 425 | 20241128 | 134900 | 3716324150 | 20850 | 20850 | 20850 | 20800 | 47 |
| 426 | 20241128 | 134800 | 3715345200 | 20800 | 20800 | 20800 | 20800 | 130 |
| 427 | 20241128 | 134700 | 3712641200 | 20700 | 20750 | 20750 | 20700 | 481 |
| 428 | 20241128 | 134600 | 3702660550 | 20700 | 20700 | 20700 | 20700 | 319 |
| 429 | 20241128 | 134500 | 3696057250 | 20700 | 20700 | 20700 | 20700 | 137 |
| 430 | 20241128 | 134400 | 3693221350 | 20750 | 20750 | 20750 | 20750 | 28 |
| 431 | 20241128 | 134300 | 3692640350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 432 | 20241128 | 134200 | 3692640350 | 20750 | 20700 | 20750 | 20700 | 67 |
| 433 | 20241128 | 134100 | 3691253400 | 20700 | 20750 | 20750 | 20700 | 258 |
| 434 | 20241128 | 134000 | 3685911500 | 20700 | 20750 | 20750 | 20700 | 226 |
| 435 | 20241128 | 133900 | 3681232000 | 20750 | 20700 | 20750 | 20700 | 307 |
| 436 | 20241128 | 133800 | 3674873350 | 20700 | 20700 | 20700 | 20700 | 100 |
| 437 | 20241128 | 133700 | 3672803350 | 20700 | 20750 | 20750 | 20700 | 201 |
| 438 | 20241128 | 133600 | 3668632850 | 20700 | 20750 | 20750 | 20700 | 259 |
| 439 | 20241128 | 133500 | 3663270200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 440 | 20241128 | 133400 | 3663270200 | 20800 | 20800 | 20800 | 20800 | 102 |
| 441 | 20241128 | 133300 | 3661148600 | 20850 | 20850 | 20850 | 20750 | 943 |
| 442 | 20241128 | 133200 | 3641508550 | 20700 | 20800 | 20800 | 20700 | 966 |
| 443 | 20241128 | 133100 | 3621487700 | 20850 | 20900 | 20900 | 20850 | 194 |
| 444 | 20241128 | 133000 | 3617441550 | 20950 | 20950 | 20950 | 20950 | 1 |
| 445 | 20241128 | 132900 | 3617420600 | 20850 | 20850 | 20850 | 20850 | 232 |
| 446 | 20241128 | 132800 | 3612583400 | 20900 | 20850 | 20900 | 20850 | 302 |
| 447 | 20241128 | 132700 | 3606286650 | 20800 | 20800 | 20800 | 20800 | 428 |
| 448 | 20241128 | 132600 | 3597384250 | 20800 | 20850 | 20850 | 20800 | 35 |
| 449 | 20241128 | 132500 | 3596655000 | 20850 | 20850 | 20850 | 20850 | 56 |
| 450 | 20241128 | 132400 | 3595487400 | 20850 | 20800 | 20850 | 20800 | 247 |
| 451 | 20241128 | 132300 | 3590349000 | 20850 | 20850 | 20850 | 20850 | 322 |
| 452 | 20241128 | 132200 | 3583635300 | 20850 | 20850 | 20850 | 20850 | 242 |
| 453 | 20241128 | 132100 | 3578589600 | 21000 | 21000 | 21000 | 21000 | 4 |
| 454 | 20241128 | 132000 | 3578505600 | 21000 | 20750 | 21000 | 20750 | 1122 |
| 455 | 20241128 | 131900 | 3555139050 | 20800 | 20800 | 20800 | 20800 | 661 |
| 456 | 20241128 | 131800 | 3541390250 | 20850 | 20900 | 20900 | 20850 | 195 |
| 457 | 20241128 | 131700 | 3537322750 | 20850 | 20850 | 20850 | 20850 | 70 |
| 458 | 20241128 | 131600 | 3535863250 | 20850 | 20950 | 20950 | 20850 | 1026 |
| 459 | 20241128 | 131500 | 3514371150 | 20950 | 20900 | 20950 | 20900 | 26 |
| 460 | 20241128 | 131400 | 3513827700 | 20850 | 20850 | 20850 | 20850 | 397 |
| 461 | 20241128 | 131300 | 3505550250 | 20900 | 20900 | 20900 | 20900 | 305 |
| 462 | 20241128 | 131200 | 3499175750 | 20900 | 20850 | 20900 | 20850 | 26 |
| 463 | 20241128 | 131100 | 3498632400 | 20850 | 20850 | 20850 | 20850 | 231 |
| 464 | 20241128 | 131000 | 3493816050 | 20850 | 20850 | 20850 | 20850 | 26 |
| 465 | 20241128 | 130900 | 3493273950 | 20800 | 20800 | 20800 | 20750 | 255 |
| 466 | 20241128 | 130800 | 3487971100 | 20800 | 20800 | 20850 | 20800 | 34 |
| 467 | 20241128 | 130700 | 3487263450 | 20900 | 20800 | 20900 | 20800 | 126 |
| 468 | 20241128 | 130600 | 3484642450 | 20750 | 20750 | 20750 | 20750 | 441 |
| 469 | 20241128 | 130500 | 3475491700 | 20750 | 20800 | 20800 | 20750 | 8 |
| 470 | 20241128 | 130400 | 3475325600 | 20800 | 20800 | 20800 | 20800 | 26 |
| 471 | 20241128 | 130300 | 3474784800 | 20800 | 20800 | 20800 | 20800 | 616 |
| 472 | 20241128 | 130200 | 3461972000 | 20800 | 20850 | 20850 | 20800 | 41 |
| 473 | 20241128 | 130100 | 3461117900 | 20850 | 20900 | 20900 | 20850 | 378 |
| 474 | 20241128 | 130000 | 3453236500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 475 | 20241128 | 125900 | 3453236500 | 20900 | 20900 | 20900 | 20850 | 539 |
| 476 | 20241128 | 125800 | 3441974350 | 20900 | 20900 | 20900 | 20850 | 738 |
| 477 | 20241128 | 125700 | 3426552650 | 20900 | 20900 | 20900 | 20900 | 25 |
| 478 | 20241128 | 125600 | 3426030150 | 20900 | 20900 | 20900 | 20800 | 222 |
| 479 | 20241128 | 125500 | 3421403250 | 20950 | 20900 | 20950 | 20900 | 337 |
| 480 | 20241128 | 125400 | 3414344950 | 20900 | 20850 | 20900 | 20850 | 33 |
| 481 | 20241128 | 125300 | 3413655650 | 20850 | 20850 | 20850 | 20850 | 282 |
| 482 | 20241128 | 125200 | 3407775950 | 20850 | 20900 | 20900 | 20850 | 400 |
| 483 | 20241128 | 125100 | 3399435300 | 20900 | 20850 | 20900 | 20800 | 540 |
| 484 | 20241128 | 125000 | 3388186550 | 20850 | 20850 | 20850 | 20850 | 50 |
| 485 | 20241128 | 124900 | 3387144050 | 20850 | 20850 | 20850 | 20850 | 25 |
| 486 | 20241128 | 124800 | 3386622800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 487 | 20241128 | 124700 | 3386581100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 488 | 20241128 | 124600 | 3386581100 | 20850 | 20800 | 20850 | 20800 | 375 |
| 489 | 20241128 | 124500 | 3378774800 | 20850 | 20850 | 20850 | 20850 | 300 |
| 490 | 20241128 | 124400 | 3372519800 | 20850 | 20850 | 20850 | 20850 | 11 |
| 491 | 20241128 | 124300 | 3372290450 | 20850 | 20800 | 20850 | 20800 | 135 |
| 492 | 20241128 | 124200 | 3369481200 | 20800 | 20800 | 20800 | 20800 | 18 |
| 493 | 20241128 | 124100 | 3369106800 | 20800 | 20750 | 20800 | 20700 | 606 |
| 494 | 20241128 | 124000 | 3356517000 | 20750 | 20650 | 20750 | 20650 | 292 |
| 495 | 20241128 | 123900 | 3350464000 | 20650 | 20700 | 20700 | 20650 | 320 |
| 496 | 20241128 | 123800 | 3343845250 | 20650 | 20750 | 20750 | 20650 | 2792 |
| 497 | 20241128 | 123700 | 3286179650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 498 | 20241128 | 123600 | 3286179650 | 20700 | 20750 | 20750 | 20700 | 853 |
| 499 | 20241128 | 123500 | 3268521300 | 20750 | 20700 | 20750 | 20700 | 84 |
| 500 | 20241128 | 123400 | 3266782350 | 20700 | 20750 | 20750 | 20700 | 164 |
| 501 | 20241128 | 123300 | 3263387050 | 20750 | 20750 | 20750 | 20750 | 389 |
| 502 | 20241128 | 123200 | 3255315300 | 20800 | 20800 | 20800 | 20800 | 6 |
| 503 | 20241128 | 123100 | 3255190500 | 20800 | 20850 | 20850 | 20800 | 59 |
| 504 | 20241128 | 123000 | 3253963250 | 20850 | 20800 | 20850 | 20800 | 102 |
| 505 | 20241128 | 122900 | 3251840400 | 20800 | 20750 | 20800 | 20750 | 376 |
| 506 | 20241128 | 122800 | 3244027350 | 20800 | 20850 | 20850 | 20800 | 73 |
| 507 | 20241128 | 122700 | 3242507150 | 20800 | 20850 | 20850 | 20800 | 645 |
| 508 | 20241128 | 122600 | 3229088400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 509 | 20241128 | 122500 | 3229088400 | 20800 | 20800 | 20800 | 20750 | 446 |
| 510 | 20241128 | 122400 | 3219823200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 511 | 20241128 | 122300 | 3219802400 | 20750 | 20800 | 20800 | 20750 | 297 |
| 512 | 20241128 | 122200 | 3213625300 | 20850 | 20850 | 20850 | 20850 | 45 |
| 513 | 20241128 | 122100 | 3212687050 | 20850 | 20850 | 20850 | 20850 | 63 |
| 514 | 20241128 | 122000 | 3211373500 | 20900 | 20900 | 20900 | 20900 | 1 |
| 515 | 20241128 | 121900 | 3211352600 | 20800 | 20800 | 20800 | 20800 | 177 |
| 516 | 20241128 | 121800 | 3207671000 | 20800 | 20800 | 20800 | 20800 | 55 |
| 517 | 20241128 | 121700 | 3206527000 | 20800 | 20750 | 20800 | 20750 | 155 |
| 518 | 20241128 | 121600 | 3203309500 | 20750 | 20800 | 20800 | 20750 | 386 |
| 519 | 20241128 | 121500 | 3195281700 | 20800 | 20800 | 20800 | 20750 | 270 |
| 520 | 20241128 | 121400 | 3189677500 | 20750 | 20750 | 20750 | 20750 | 202 |
| 521 | 20241128 | 121300 | 3185486000 | 20700 | 20700 | 20700 | 20700 | 29 |
| 522 | 20241128 | 121200 | 3184885700 | 20700 | 20750 | 20750 | 20700 | 330 |
| 523 | 20241128 | 121100 | 3178052900 | 20750 | 20750 | 20750 | 20750 | 6 |
| 524 | 20241128 | 121000 | 3177928400 | 20700 | 20750 | 20800 | 20700 | 804 |
| 525 | 20241128 | 120900 | 3161251150 | 20800 | 20800 | 20800 | 20800 | 26 |
| 526 | 20241128 | 120800 | 3160710350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 527 | 20241128 | 120700 | 3160710350 | 20800 | 20850 | 20850 | 20800 | 767 |
| 528 | 20241128 | 120600 | 3144755250 | 20800 | 20850 | 20850 | 20800 | 131 |
| 529 | 20241128 | 120500 | 3142024900 | 20850 | 20900 | 20900 | 20850 | 287 |
| 530 | 20241128 | 120400 | 3136038250 | 20900 | 20900 | 20900 | 20900 | 126 |
| 531 | 20241128 | 120300 | 3133404850 | 20900 | 20900 | 20900 | 20900 | 353 |
| 532 | 20241128 | 120200 | 3126027150 | 20900 | 20900 | 20900 | 20900 | 2 |
| 533 | 20241128 | 120100 | 3125985350 | 20950 | 20950 | 20950 | 20950 | 25 |
| 534 | 20241128 | 120000 | 3125461600 | 20900 | 20950 | 20950 | 20850 | 333 |
| 535 | 20241128 | 115900 | 3118514350 | 20850 | 20850 | 20850 | 20850 | 400 |
| 536 | 20241128 | 115800 | 3110174350 | 20850 | 20850 | 20850 | 20850 | 257 |
| 537 | 20241128 | 115700 | 3104815900 | 20850 | 20850 | 20850 | 20850 | 562 |
| 538 | 20241128 | 115600 | 3093098200 | 20900 | 20900 | 20900 | 20900 | 368 |
| 539 | 20241128 | 115500 | 3085407000 | 20950 | 20900 | 20950 | 20900 | 450 |
| 540 | 20241128 | 115400 | 3075991850 | 20950 | 20950 | 20950 | 20950 | 25 |
| 541 | 20241128 | 115300 | 3075468100 | 20950 | 20950 | 20950 | 20950 | 11 |
| 542 | 20241128 | 115200 | 3075237650 | 20950 | 21000 | 21000 | 20950 | 38 |
| 543 | 20241128 | 115100 | 3074441000 | 20900 | 20900 | 20900 | 20900 | 1 |
| 544 | 20241128 | 115000 | 3074420100 | 20950 | 20900 | 20950 | 20900 | 243 |
| 545 | 20241128 | 114900 | 3069340850 | 20950 | 20950 | 20950 | 20950 | 101 |
| 546 | 20241128 | 114800 | 3067224900 | 20950 | 20950 | 20950 | 20950 | 32 |
| 547 | 20241128 | 114700 | 3066554500 | 20950 | 20900 | 20950 | 20900 | 478 |
| 548 | 20241128 | 114600 | 3056562250 | 20900 | 20900 | 20900 | 20900 | 27 |
| 549 | 20241128 | 114500 | 3055997950 | 20850 | 20800 | 20850 | 20800 | 342 |
| 550 | 20241128 | 114400 | 3048878850 | 20800 | 20800 | 20800 | 20800 | 327 |
| 551 | 20241128 | 114300 | 3042077250 | 20800 | 20750 | 20800 | 20750 | 75 |
| 552 | 20241128 | 114200 | 3040519750 | 20800 | 20750 | 20800 | 20750 | 215 |
| 553 | 20241128 | 114100 | 3036047800 | 20750 | 20800 | 20800 | 20700 | 2115 |
| 554 | 20241128 | 114000 | 2992169350 | 20800 | 20850 | 20850 | 20800 | 145 |
| 555 | 20241128 | 113900 | 2989148600 | 20850 | 20900 | 20900 | 20850 | 588 |
| 556 | 20241128 | 113800 | 2976866650 | 20900 | 20950 | 20950 | 20900 | 70 |
| 557 | 20241128 | 113700 | 2975401800 | 20900 | 20900 | 20950 | 20900 | 549 |
| 558 | 20241128 | 113600 | 2963927400 | 20900 | 20900 | 20900 | 20900 | 500 |
| 559 | 20241128 | 113500 | 2953477400 | 20950 | 20900 | 20950 | 20900 | 77 |
| 560 | 20241128 | 113400 | 2951866300 | 21000 | 20800 | 21000 | 20800 | 210 |
| 561 | 20241128 | 113300 | 2947483300 | 20850 | 20850 | 20850 | 20850 | 316 |
| 562 | 20241128 | 113200 | 2940894700 | 20850 | 21000 | 21050 | 20850 | 2544 |
| 563 | 20241128 | 113100 | 2887689100 | 21000 | 21050 | 21050 | 21000 | 500 |
| 564 | 20241128 | 113000 | 2877188300 | 21150 | 21050 | 21150 | 21050 | 278 |
| 565 | 20241128 | 112900 | 2871336300 | 21050 | 21100 | 21100 | 21000 | 167 |
| 566 | 20241128 | 112800 | 2867821850 | 21000 | 21050 | 21100 | 21000 | 903 |
| 567 | 20241128 | 112700 | 2848847550 | 21100 | 21150 | 21200 | 21100 | 299 |
| 568 | 20241128 | 112600 | 2842519200 | 21150 | 21100 | 21150 | 21100 | 83 |
| 569 | 20241128 | 112500 | 2840767250 | 21100 | 21050 | 21100 | 21050 | 409 |
| 570 | 20241128 | 112400 | 2832152200 | 21050 | 21050 | 21050 | 21050 | 144 |
| 571 | 20241128 | 112300 | 2829121000 | 21050 | 21000 | 21050 | 21000 | 20 |
| 572 | 20241128 | 112200 | 2828700800 | 21050 | 21000 | 21050 | 21000 | 353 |
| 573 | 20241128 | 112100 | 2821282250 | 21050 | 21050 | 21050 | 21050 | 11 |
| 574 | 20241128 | 112000 | 2821050700 | 21050 | 21000 | 21050 | 21000 | 98 |
| 575 | 20241128 | 111900 | 2818989000 | 21000 | 21100 | 21100 | 21000 | 252 |
| 576 | 20241128 | 111800 | 2813688850 | 21100 | 21100 | 21100 | 21100 | 75 |
| 577 | 20241128 | 111700 | 2812106350 | 21000 | 21000 | 21000 | 21000 | 567 |
| 578 | 20241128 | 111600 | 2800199350 | 21050 | 21050 | 21050 | 21000 | 85 |
| 579 | 20241128 | 111500 | 2798410150 | 21050 | 21050 | 21050 | 21050 | 0 |
| 580 | 20241128 | 111400 | 2798410150 | 21050 | 21100 | 21100 | 20950 | 1694 |
| 581 | 20241128 | 111300 | 2762785050 | 21100 | 21100 | 21100 | 21050 | 115 |
| 582 | 20241128 | 111200 | 2760360050 | 21050 | 20950 | 21050 | 20950 | 239 |
| 583 | 20241128 | 111100 | 2755332400 | 21000 | 21000 | 21050 | 20950 | 1470 |
| 584 | 20241128 | 111000 | 2724474550 | 21050 | 21000 | 21050 | 21000 | 61 |
| 585 | 20241128 | 110900 | 2723193000 | 21000 | 21100 | 21100 | 21000 | 686 |
| 586 | 20241128 | 110800 | 2708783150 | 21100 | 21050 | 21100 | 21000 | 862 |
| 587 | 20241128 | 110700 | 2690647600 | 21100 | 21150 | 21150 | 21100 | 182 |
| 588 | 20241128 | 110600 | 2686803200 | 21150 | 21150 | 21200 | 21150 | 121 |
| 589 | 20241128 | 110500 | 2684244000 | 21150 | 21150 | 21200 | 21150 | 85 |
| 590 | 20241128 | 110400 | 2682446200 | 21100 | 21100 | 21100 | 21050 | 1255 |
| 591 | 20241128 | 110300 | 2655977250 | 21100 | 21000 | 21100 | 21000 | 425 |
| 592 | 20241128 | 110200 | 2647031000 | 21050 | 21150 | 21150 | 21050 | 487 |
| 593 | 20241128 | 110100 | 2636778150 | 21100 | 21100 | 21200 | 21100 | 540 |
| 594 | 20241128 | 110000 | 2625378650 | 21150 | 21250 | 21250 | 21150 | 464 |
| 595 | 20241128 | 105900 | 2615558350 | 21250 | 21200 | 21250 | 21200 | 638 |
| 596 | 20241128 | 105800 | 2602032700 | 21200 | 21200 | 21200 | 21150 | 468 |
| 597 | 20241128 | 105700 | 2592125800 | 21150 | 21250 | 21250 | 21150 | 535 |
| 598 | 20241128 | 105600 | 2580758800 | 21200 | 21200 | 21200 | 21200 | 198 |
| 599 | 20241128 | 105500 | 2576561200 | 21200 | 21250 | 21250 | 21200 | 533 |
| 600 | 20241128 | 105400 | 2565251550 | 21250 | 21150 | 21250 | 21150 | 478 |
| 601 | 20241128 | 105300 | 2555118250 | 21100 | 21150 | 21150 | 21100 | 597 |
| 602 | 20241128 | 105200 | 2542509100 | 21100 | 21100 | 21100 | 21100 | 261 |
| 603 | 20241128 | 105100 | 2537002000 | 21100 | 21150 | 21150 | 21100 | 409 |
| 604 | 20241128 | 105000 | 2528362600 | 21200 | 21250 | 21250 | 21150 | 1103 |
| 605 | 20241128 | 104900 | 2504974950 | 21250 | 21100 | 21250 | 21100 | 1047 |
| 606 | 20241128 | 104800 | 2482810350 | 21200 | 21150 | 21200 | 21100 | 457 |
| 607 | 20241128 | 104700 | 2473144950 | 21150 | 21150 | 21150 | 21100 | 127 |
| 608 | 20241128 | 104600 | 2470459450 | 21100 | 21200 | 21200 | 21100 | 442 |
| 609 | 20241128 | 104500 | 2461109050 | 21200 | 21100 | 21200 | 21100 | 625 |
| 610 | 20241128 | 104400 | 2447899900 | 21100 | 21000 | 21100 | 21000 | 582 |
| 611 | 20241128 | 104300 | 2435668450 | 21000 | 21000 | 21000 | 21000 | 149 |
| 612 | 20241128 | 104200 | 2432539450 | 21000 | 20950 | 21000 | 20950 | 401 |
| 613 | 20241128 | 104100 | 2424137450 | 20900 | 20950 | 21000 | 20900 | 396 |
| 614 | 20241128 | 104000 | 2415842250 | 20900 | 20900 | 20950 | 20900 | 163 |
| 615 | 20241128 | 103900 | 2412435500 | 20950 | 20950 | 20950 | 20950 | 52 |
| 616 | 20241128 | 103800 | 2411346100 | 20950 | 20900 | 20950 | 20900 | 508 |
| 617 | 20241128 | 103700 | 2400728400 | 20950 | 20850 | 20950 | 20850 | 747 |
| 618 | 20241128 | 103600 | 2385131900 | 20700 | 20750 | 20750 | 20700 | 81 |
| 619 | 20241128 | 103500 | 2383451250 | 20700 | 20700 | 20700 | 20650 | 235 |
| 620 | 20241128 | 103400 | 2378587450 | 20700 | 20700 | 20700 | 20700 | 5 |
| 621 | 20241128 | 103300 | 2378483950 | 20700 | 20650 | 20750 | 20650 | 1085 |
| 622 | 20241128 | 103200 | 2355975000 | 20700 | 20700 | 20800 | 20700 | 115 |
| 623 | 20241128 | 103100 | 2353592900 | 20700 | 20750 | 20750 | 20700 | 178 |
| 624 | 20241128 | 103000 | 2349904650 | 20700 | 20750 | 20750 | 20700 | 478 |
| 625 | 20241128 | 102900 | 2339996750 | 20850 | 20700 | 20850 | 20700 | 441 |
| 626 | 20241128 | 102800 | 2330853900 | 20750 | 20700 | 20750 | 20550 | 136 |
| 627 | 20241128 | 102700 | 2328038350 | 20700 | 20750 | 20800 | 20500 | 6986 |
| 628 | 20241128 | 102600 | 2184025200 | 20750 | 20850 | 20850 | 20750 | 883 |
| 629 | 20241128 | 102500 | 2165668000 | 20850 | 20800 | 20850 | 20800 | 303 |
| 630 | 20241128 | 102400 | 2159362400 | 20800 | 20800 | 20800 | 20800 | 145 |
| 631 | 20241128 | 102300 | 2156346400 | 20800 | 20850 | 20850 | 20800 | 189 |
| 632 | 20241128 | 102200 | 2152409150 | 20900 | 20850 | 20900 | 20850 | 66 |
| 633 | 20241128 | 102100 | 2151032800 | 20850 | 20850 | 20850 | 20850 | 1184 |
| 634 | 20241128 | 102000 | 2126346400 | 20850 | 20800 | 20850 | 20800 | 324 |
| 635 | 20241128 | 101900 | 2119603100 | 20850 | 20850 | 20850 | 20850 | 51 |
| 636 | 20241128 | 101800 | 2118539750 | 20850 | 20850 | 20850 | 20800 | 99 |
| 637 | 20241128 | 101700 | 2116480100 | 20800 | 20900 | 20900 | 20800 | 141 |
| 638 | 20241128 | 101600 | 2113534200 | 20900 | 20700 | 20900 | 20700 | 137 |
| 639 | 20241128 | 101500 | 2110672450 | 20700 | 20750 | 20750 | 20700 | 962 |
| 640 | 20241128 | 101400 | 2090750650 | 20750 | 20800 | 20800 | 20700 | 723 |
| 641 | 20241128 | 101300 | 2075775850 | 20800 | 20750 | 20850 | 20750 | 321 |
| 642 | 20241128 | 101200 | 2069114600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 643 | 20241128 | 101100 | 2069114600 | 20750 | 20900 | 20900 | 20750 | 1038 |
| 644 | 20241128 | 101000 | 2047533150 | 20850 | 20900 | 20900 | 20850 | 4 |
| 645 | 20241128 | 100900 | 2047449600 | 20800 | 20950 | 20950 | 20800 | 826 |
| 646 | 20241128 | 100800 | 2030229100 | 20900 | 20900 | 21000 | 20900 | 390 |
| 647 | 20241128 | 100700 | 2022077650 | 20950 | 20950 | 20950 | 20950 | 408 |
| 648 | 20241128 | 100600 | 2013530050 | 21000 | 20950 | 21050 | 20900 | 2886 |
| 649 | 20241128 | 100500 | 1953130700 | 21050 | 21000 | 21050 | 20850 | 1082 |
| 650 | 20241128 | 100400 | 1930366000 | 21050 | 20950 | 21050 | 20900 | 1060 |
| 651 | 20241128 | 100300 | 1908129850 | 21050 | 20900 | 21050 | 20900 | 18 |
| 652 | 20241128 | 100200 | 1907751700 | 20950 | 21050 | 21100 | 20950 | 1427 |
| 653 | 20241128 | 100100 | 1877780650 | 21050 | 20950 | 21050 | 20950 | 336 |
| 654 | 20241128 | 100000 | 1870731800 | 20950 | 20950 | 20950 | 20900 | 655 |
| 655 | 20241128 | 095900 | 1857016750 | 20900 | 20900 | 20900 | 20800 | 2568 |
| 656 | 20241128 | 095800 | 1803407750 | 20950 | 20950 | 21000 | 20950 | 1061 |
| 657 | 20241128 | 095700 | 1781171350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 658 | 20241128 | 095600 | 1781150500 | 20850 | 20900 | 20900 | 20850 | 819 |
| 659 | 20241128 | 095500 | 1764060800 | 20950 | 20950 | 20950 | 20950 | 27 |
| 660 | 20241128 | 095400 | 1763495150 | 20900 | 21000 | 21050 | 20900 | 800 |
| 661 | 20241128 | 095300 | 1746727000 | 20950 | 20950 | 20950 | 20900 | 352 |
| 662 | 20241128 | 095200 | 1739359950 | 20900 | 20800 | 21000 | 20700 | 1187 |
| 663 | 20241128 | 095100 | 1714638750 | 20750 | 20750 | 20750 | 20600 | 2506 |
| 664 | 20241128 | 095000 | 1662884800 | 20750 | 20750 | 20750 | 20700 | 191 |
| 665 | 20241128 | 094900 | 1658921750 | 20750 | 20750 | 20750 | 20700 | 616 |
| 666 | 20241128 | 094800 | 1646165400 | 20650 | 20700 | 20700 | 20650 | 567 |
| 667 | 20241128 | 094700 | 1634438650 | 20650 | 20850 | 20850 | 20650 | 2564 |
| 668 | 20241128 | 094600 | 1581229800 | 20900 | 20800 | 20900 | 20800 | 303 |
| 669 | 20241128 | 094500 | 1574926300 | 20750 | 20700 | 20900 | 20700 | 747 |
| 670 | 20241128 | 094400 | 1559422800 | 20700 | 20700 | 20800 | 20700 | 1212 |
| 671 | 20241128 | 094300 | 1534287200 | 20650 | 20650 | 20700 | 20600 | 1138 |
| 672 | 20241128 | 094200 | 1510795300 | 20600 | 20700 | 20700 | 20600 | 1652 |
| 673 | 20241128 | 094100 | 1476727250 | 20700 | 20850 | 20900 | 20650 | 3985 |
| 674 | 20241128 | 094000 | 1393949750 | 20850 | 20900 | 20900 | 20800 | 1172 |
| 675 | 20241128 | 093900 | 1369545400 | 20850 | 21000 | 21000 | 20850 | 2132 |
| 676 | 20241128 | 093800 | 1324914550 | 21000 | 21150 | 21150 | 21000 | 5292 |
| 677 | 20241128 | 093700 | 1213648200 | 21100 | 21100 | 21100 | 21100 | 1025 |
| 678 | 20241128 | 093600 | 1192020700 | 21050 | 21100 | 21100 | 21050 | 1455 |
| 679 | 20241128 | 093500 | 1161334050 | 21150 | 21250 | 21300 | 21150 | 1785 |
| 680 | 20241128 | 093400 | 1123534150 | 21250 | 21200 | 21350 | 21200 | 773 |
| 681 | 20241128 | 093300 | 1107113100 | 21250 | 21250 | 21250 | 21200 | 169 |
| 682 | 20241128 | 093200 | 1103526550 | 21250 | 21350 | 21350 | 21200 | 2893 |
| 683 | 20241128 | 093100 | 1042040600 | 21400 | 21450 | 21500 | 21400 | 942 |
| 684 | 20241128 | 093000 | 1021854250 | 21450 | 21500 | 21500 | 21400 | 1115 |
| 685 | 20241128 | 092900 | 997888950 | 21550 | 21500 | 21550 | 21500 | 1364 |
| 686 | 20241128 | 092800 | 968541600 | 21450 | 21500 | 21500 | 21450 | 63 |
| 687 | 20241128 | 092700 | 967189850 | 21350 | 21300 | 21450 | 21300 | 1849 |
| 688 | 20241128 | 092600 | 927699650 | 21350 | 21350 | 21350 | 21350 | 527 |
| 689 | 20241128 | 092500 | 916448200 | 21350 | 21500 | 21500 | 21350 | 714 |
| 690 | 20241128 | 092400 | 901177200 | 21500 | 21500 | 21600 | 21400 | 1870 |
| 691 | 20241128 | 092300 | 860942700 | 21500 | 21500 | 21500 | 21450 | 1422 |
| 692 | 20241128 | 092200 | 830389450 | 21500 | 21400 | 21500 | 21400 | 1645 |
| 693 | 20241128 | 092100 | 795123750 | 21400 | 21350 | 21400 | 21350 | 62 |
| 694 | 20241128 | 092000 | 793799950 | 21350 | 21350 | 21350 | 21350 | 1057 |
| 695 | 20241128 | 091900 | 771233000 | 21350 | 21300 | 21350 | 21200 | 1309 |
| 696 | 20241128 | 091800 | 743406700 | 21250 | 21200 | 21250 | 21100 | 653 |
| 697 | 20241128 | 091700 | 729536150 | 21050 | 21100 | 21100 | 21000 | 1426 |
| 698 | 20241128 | 091600 | 699535850 | 21150 | 21200 | 21250 | 21150 | 1597 |
| 699 | 20241128 | 091500 | 665666350 | 21200 | 21100 | 21200 | 21100 | 388 |
| 700 | 20241128 | 091400 | 657457650 | 21100 | 21050 | 21100 | 21050 | 397 |
| 701 | 20241128 | 091300 | 649095000 | 21050 | 21100 | 21100 | 21050 | 248 |
| 702 | 20241128 | 091200 | 643862400 | 21100 | 21150 | 21150 | 21100 | 1568 |
| 703 | 20241128 | 091100 | 610706400 | 21150 | 21150 | 21200 | 21150 | 1261 |
| 704 | 20241128 | 091000 | 584028500 | 21150 | 21300 | 21300 | 21000 | 818 |
| 705 | 20241128 | 090900 | 566739550 | 21300 | 21300 | 21350 | 21100 | 852 |
| 706 | 20241128 | 090800 | 548665300 | 21300 | 21700 | 21700 | 21250 | 2552 |
| 707 | 20241128 | 090700 | 493933350 | 21700 | 21750 | 21800 | 21550 | 3279 |
| 708 | 20241128 | 090600 | 422821400 | 21700 | 21700 | 21750 | 21500 | 4551 |
| 709 | 20241128 | 090500 | 324257550 | 21700 | 21650 | 21700 | 21500 | 3043 |
| 710 | 20241128 | 090400 | 258396800 | 21700 | 21400 | 21750 | 21350 | 4500 |
| 711 | 20241128 | 090300 | 161429950 | 21400 | 21250 | 21500 | 21250 | 1399 |
| 712 | 20241128 | 090200 | 131533800 | 21250 | 20850 | 21250 | 20850 | 2205 |
| 713 | 20241128 | 090100 | 85210450 | 20850 | 20750 | 20850 | 20700 | 3421 |
| 714 | 20241128 | 090000 | 14289650 | 20750 | 20800 | 20800 | 20750 | 675 |