31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 3 | 20241128 | 184300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241128 | 184200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241128 | 184100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241128 | 184000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241128 | 183900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241128 | 183800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241128 | 183700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241128 | 183600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241128 | 183500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241128 | 183400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241128 | 183300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241128 | 183200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241128 | 183100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241128 | 183000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241128 | 182900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241128 | 182800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241128 | 182700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241128 | 182600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241128 | 182500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241128 | 182400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241128 | 182300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241128 | 182200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241128 | 182100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241128 | 182000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241128 | 181900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241128 | 181800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241128 | 181700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241128 | 181600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241128 | 181500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241128 | 181400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 33 | 20241128 | 181300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241128 | 181200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241128 | 181100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241128 | 181000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241128 | 180900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241128 | 180800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241128 | 180700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241128 | 180600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241128 | 180500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241128 | 180400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241128 | 180300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241128 | 180200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241128 | 180100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241128 | 180000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241128 | 175900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241128 | 175800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241128 | 175700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241128 | 175600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241128 | 175500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241128 | 175400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241128 | 175300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241128 | 175200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241128 | 175100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241128 | 175000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241128 | 174900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241128 | 174800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241128 | 174700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241128 | 174600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241128 | 174500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241128 | 174400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 63 | 20241128 | 174300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241128 | 174200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241128 | 174100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241128 | 174000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241128 | 173900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241128 | 173800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241128 | 173700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241128 | 173600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241128 | 173500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241128 | 173400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241128 | 173300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241128 | 173200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241128 | 173100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241128 | 173000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241128 | 172900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241128 | 172800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241128 | 172700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241128 | 172600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241128 | 172500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241128 | 172400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241128 | 172300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241128 | 172200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241128 | 172100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241128 | 172000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241128 | 171900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241128 | 171800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241128 | 171700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241128 | 171600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241128 | 171500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241128 | 171400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 93 | 20241128 | 171300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241128 | 171200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241128 | 171100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241128 | 171000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241128 | 170900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241128 | 170800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241128 | 170700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241128 | 170600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241128 | 170500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241128 | 170400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241128 | 170300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241128 | 170200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241128 | 170100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241128 | 170000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241128 | 165900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241128 | 165800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241128 | 165700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241128 | 165600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241128 | 165500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241128 | 165400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241128 | 165300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241128 | 165200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241128 | 165100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241128 | 165000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241128 | 164900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241128 | 164800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241128 | 164700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241128 | 164600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241128 | 164500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241128 | 164400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 123 | 20241128 | 164300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241128 | 164200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241128 | 164100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241128 | 164000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241128 | 163900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241128 | 163800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241128 | 163700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241128 | 163600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241128 | 163500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241128 | 163400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241128 | 163300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241128 | 163200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241128 | 163100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241128 | 163000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241128 | 162900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241128 | 162800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241128 | 162700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241128 | 162600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241128 | 162500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241128 | 162400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241128 | 162300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241128 | 162200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241128 | 162100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241128 | 162000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241128 | 161900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241128 | 161800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241128 | 161700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241128 | 161600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241128 | 161500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241128 | 161400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 153 | 20241128 | 161300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241128 | 161200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241128 | 161100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241128 | 161000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241128 | 160900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241128 | 160800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241128 | 160700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241128 | 160600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241128 | 160500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241128 | 160400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241128 | 160300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241128 | 160200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241128 | 160100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241128 | 160000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241128 | 155900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241128 | 155800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241128 | 155700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241128 | 155600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241128 | 155500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241128 | 155400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241128 | 155300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241128 | 155200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241128 | 155100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241128 | 155000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241128 | 154900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241128 | 154800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241128 | 154700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241128 | 154600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241128 | 154500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241128 | 154400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 183 | 20241128 | 154300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241128 | 154200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241128 | 154100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241128 | 154000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241128 | 153900 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241128 | 153800 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241128 | 153700 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241128 | 153600 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241128 | 153500 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241128 | 153400 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241128 | 153300 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241128 | 153200 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241128 | 153100 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241128 | 153000 | 8586926000 | 21650 | 21650 | 21650 | 21650 | 5919 |
| 197 | 20241128 | 152900 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241128 | 152800 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241128 | 152700 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241128 | 152600 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241128 | 152500 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241128 | 152400 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241128 | 152300 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241128 | 152200 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241128 | 152100 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241128 | 152000 | 8458779650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241128 | 151900 | 8458779650 | 21650 | 21700 | 21750 | 21600 | 3528 |
| 208 | 20241128 | 151800 | 8382334850 | 21700 | 21700 | 21700 | 21700 | 64 |
| 209 | 20241128 | 151700 | 8380946050 | 21700 | 21700 | 21700 | 21650 | 548 |
| 210 | 20241128 | 151600 | 8369058800 | 21700 | 21700 | 21700 | 21650 | 405 |
| 211 | 20241128 | 151500 | 8360288100 | 21700 | 21650 | 21700 | 21600 | 272 |
| 212 | 20241128 | 151400 | 8354398850 | 21600 | 21600 | 21650 | 21600 | 428 |
| 213 | 20241128 | 151300 | 8345132900 | 21600 | 21650 | 21650 | 21600 | 2609 |
| 214 | 20241128 | 151200 | 8288766300 | 21650 | 21650 | 21700 | 21650 | 171 |
| 215 | 20241128 | 151100 | 8285058500 | 21650 | 21700 | 21700 | 21650 | 653 |
| 216 | 20241128 | 151000 | 8270895500 | 21650 | 21600 | 21700 | 21600 | 231 |
| 217 | 20241128 | 150900 | 8265892400 | 21700 | 21700 | 21700 | 21650 | 387 |
| 218 | 20241128 | 150800 | 8257510650 | 21700 | 21700 | 21700 | 21650 | 214 |
| 219 | 20241128 | 150700 | 8252873300 | 21700 | 21650 | 21700 | 21600 | 1184 |
| 220 | 20241128 | 150600 | 8227241250 | 21650 | 21700 | 21700 | 21650 | 713 |
| 221 | 20241128 | 150500 | 8211804550 | 21700 | 21700 | 21700 | 21650 | 191 |
| 222 | 20241128 | 150400 | 8207663450 | 21700 | 21700 | 21700 | 21700 | 121 |
| 223 | 20241128 | 150300 | 8205037750 | 21700 | 21700 | 21700 | 21700 | 99 |
| 224 | 20241128 | 150200 | 8202889450 | 21700 | 21650 | 21700 | 21650 | 191 |
| 225 | 20241128 | 150100 | 8198750150 | 21700 | 21650 | 21700 | 21650 | 267 |
| 226 | 20241128 | 150000 | 8192959550 | 21700 | 21700 | 21700 | 21650 | 494 |
| 227 | 20241128 | 145900 | 8182257750 | 21650 | 21700 | 21700 | 21650 | 150 |
| 228 | 20241128 | 145800 | 8179005350 | 21700 | 21700 | 21700 | 21650 | 211 |
| 229 | 20241128 | 145700 | 8174426750 | 21700 | 21700 | 21700 | 21700 | 46 |
| 230 | 20241128 | 145600 | 8173428550 | 21700 | 21700 | 21700 | 21700 | 194 |
| 231 | 20241128 | 145500 | 8169218750 | 21700 | 21650 | 21700 | 21650 | 354 |
| 232 | 20241128 | 145400 | 8161537000 | 21700 | 21700 | 21700 | 21700 | 327 |
| 233 | 20241128 | 145300 | 8154441100 | 21700 | 21700 | 21700 | 21650 | 309 |
| 234 | 20241128 | 145200 | 8147737700 | 21650 | 21700 | 21700 | 21650 | 134 |
| 235 | 20241128 | 145100 | 8144836000 | 21700 | 21700 | 21750 | 21700 | 109 |
| 236 | 20241128 | 145000 | 8142468700 | 21700 | 21650 | 21700 | 21650 | 84 |
| 237 | 20241128 | 144900 | 8140646400 | 21650 | 21700 | 21750 | 21650 | 327 |
| 238 | 20241128 | 144800 | 8133553300 | 21700 | 21700 | 21700 | 21700 | 53 |
| 239 | 20241128 | 144700 | 8132403200 | 21750 | 21700 | 21750 | 21600 | 922 |
| 240 | 20241128 | 144600 | 8112407500 | 21700 | 21700 | 21700 | 21600 | 115 |
| 241 | 20241128 | 144500 | 8109919900 | 21700 | 21700 | 21700 | 21700 | 160 |
| 242 | 20241128 | 144400 | 8106447900 | 21700 | 21650 | 21700 | 21650 | 266 |
| 243 | 20241128 | 144300 | 8100688750 | 21650 | 21700 | 21700 | 21650 | 226 |
| 244 | 20241128 | 144200 | 8095793000 | 21700 | 21650 | 21700 | 21650 | 90 |
| 245 | 20241128 | 144100 | 8093841150 | 21650 | 21650 | 21650 | 21650 | 705 |
| 246 | 20241128 | 144000 | 8078577900 | 21650 | 21600 | 21650 | 21600 | 218 |
| 247 | 20241128 | 143900 | 8073859200 | 21600 | 21650 | 21650 | 21600 | 48 |
| 248 | 20241128 | 143800 | 8072821100 | 21650 | 21650 | 21650 | 21650 | 117 |
| 249 | 20241128 | 143700 | 8070288050 | 21650 | 21650 | 21650 | 21650 | 9 |
| 250 | 20241128 | 143600 | 8070093200 | 21650 | 21650 | 21650 | 21600 | 88 |
| 251 | 20241128 | 143500 | 8068189450 | 21650 | 21650 | 21650 | 21600 | 242 |
| 252 | 20241128 | 143400 | 8062957900 | 21650 | 21650 | 21650 | 21600 | 156 |
| 253 | 20241128 | 143300 | 8059585000 | 21550 | 21600 | 21700 | 21550 | 3402 |
| 254 | 20241128 | 143200 | 7985994850 | 21650 | 21650 | 21650 | 21650 | 118 |
| 255 | 20241128 | 143100 | 7983440150 | 21650 | 21650 | 21650 | 21600 | 223 |
| 256 | 20241128 | 143000 | 7978615350 | 21650 | 21650 | 21650 | 21650 | 15 |
| 257 | 20241128 | 142900 | 7978290600 | 21650 | 21650 | 21650 | 21600 | 140 |
| 258 | 20241128 | 142800 | 7975262700 | 21650 | 21650 | 21650 | 21650 | 132 |
| 259 | 20241128 | 142700 | 7972404900 | 21650 | 21650 | 21650 | 21600 | 191 |
| 260 | 20241128 | 142600 | 7968274750 | 21600 | 21650 | 21650 | 21600 | 145 |
| 261 | 20241128 | 142500 | 7965138300 | 21650 | 21600 | 21650 | 21550 | 136 |
| 262 | 20241128 | 142400 | 7962201400 | 21650 | 21600 | 21650 | 21600 | 550 |
| 263 | 20241128 | 142300 | 7950319400 | 21600 | 21600 | 21600 | 21600 | 225 |
| 264 | 20241128 | 142200 | 7945459400 | 21600 | 21600 | 21600 | 21550 | 570 |
| 265 | 20241128 | 142100 | 7933150350 | 21650 | 21650 | 21650 | 21650 | 82 |
| 266 | 20241128 | 142000 | 7931375050 | 21650 | 21650 | 21650 | 21550 | 2342 |
| 267 | 20241128 | 141900 | 7880789700 | 21650 | 21550 | 21650 | 21550 | 56 |
| 268 | 20241128 | 141800 | 7879579950 | 21650 | 21650 | 21650 | 21650 | 82 |
| 269 | 20241128 | 141700 | 7877804650 | 21600 | 21600 | 21650 | 21600 | 237 |
| 270 | 20241128 | 141600 | 7872684500 | 21600 | 21600 | 21600 | 21600 | 80 |
| 271 | 20241128 | 141500 | 7870956500 | 21600 | 21600 | 21600 | 21550 | 69 |
| 272 | 20241128 | 141400 | 7869466150 | 21600 | 21600 | 21600 | 21600 | 71 |
| 273 | 20241128 | 141300 | 7867932550 | 21600 | 21600 | 21600 | 21550 | 391 |
| 274 | 20241128 | 141200 | 7859489650 | 21600 | 21600 | 21600 | 21600 | 359 |
| 275 | 20241128 | 141100 | 7851735250 | 21600 | 21600 | 21600 | 21600 | 58 |
| 276 | 20241128 | 141000 | 7850482450 | 21600 | 21600 | 21600 | 21600 | 75 |
| 277 | 20241128 | 140900 | 7848862450 | 21600 | 21600 | 21600 | 21600 | 166 |
| 278 | 20241128 | 140800 | 7845276850 | 21600 | 21550 | 21600 | 21550 | 55 |
| 279 | 20241128 | 140700 | 7844089200 | 21550 | 21600 | 21600 | 21550 | 155 |
| 280 | 20241128 | 140600 | 7840742250 | 21600 | 21550 | 21600 | 21550 | 1240 |
| 281 | 20241128 | 140500 | 7813965000 | 21600 | 21600 | 21600 | 21550 | 93 |
| 282 | 20241128 | 140400 | 7811956400 | 21600 | 21600 | 21600 | 21550 | 186 |
| 283 | 20241128 | 140300 | 7807945050 | 21600 | 21600 | 21600 | 21600 | 106 |
| 284 | 20241128 | 140200 | 7805655450 | 21600 | 21600 | 21600 | 21600 | 30 |
| 285 | 20241128 | 140100 | 7805007450 | 21600 | 21600 | 21600 | 21600 | 134 |
| 286 | 20241128 | 140000 | 7802113050 | 21600 | 21550 | 21600 | 21550 | 317 |
| 287 | 20241128 | 135900 | 7795270950 | 21600 | 21600 | 21600 | 21550 | 95 |
| 288 | 20241128 | 135800 | 7793219450 | 21600 | 21600 | 21600 | 21600 | 109 |
| 289 | 20241128 | 135700 | 7790865050 | 21550 | 21600 | 21600 | 21550 | 209 |
| 290 | 20241128 | 135600 | 7786353850 | 21600 | 21600 | 21600 | 21550 | 497 |
| 291 | 20241128 | 135500 | 7775630650 | 21600 | 21600 | 21650 | 21550 | 227 |
| 292 | 20241128 | 135400 | 7770728050 | 21650 | 21600 | 21650 | 21600 | 221 |
| 293 | 20241128 | 135300 | 7765947650 | 21550 | 21600 | 21600 | 21550 | 246 |
| 294 | 20241128 | 135200 | 7760642250 | 21600 | 21550 | 21600 | 21550 | 178 |
| 295 | 20241128 | 135100 | 7756800550 | 21600 | 21550 | 21600 | 21550 | 210 |
| 296 | 20241128 | 135000 | 7752272700 | 21600 | 21600 | 21600 | 21550 | 211 |
| 297 | 20241128 | 134900 | 7747720600 | 21600 | 21600 | 21600 | 21550 | 200 |
| 298 | 20241128 | 134800 | 7743404150 | 21600 | 21600 | 21600 | 21600 | 60 |
| 299 | 20241128 | 134700 | 7742108150 | 21600 | 21600 | 21600 | 21550 | 228 |
| 300 | 20241128 | 134600 | 7737186750 | 21550 | 21600 | 21600 | 21550 | 174 |
| 301 | 20241128 | 134500 | 7733431500 | 21600 | 21600 | 21650 | 21600 | 201 |
| 302 | 20241128 | 134400 | 7729088000 | 21600 | 21650 | 21650 | 21600 | 64 |
| 303 | 20241128 | 134300 | 7727702700 | 21600 | 21650 | 21650 | 21600 | 182 |
| 304 | 20241128 | 134200 | 7723769400 | 21650 | 21600 | 21650 | 21550 | 233 |
| 305 | 20241128 | 134100 | 7718739350 | 21600 | 21600 | 21600 | 21600 | 108 |
| 306 | 20241128 | 134000 | 7716406550 | 21600 | 21650 | 21650 | 21600 | 139 |
| 307 | 20241128 | 133900 | 7713402200 | 21650 | 21600 | 21650 | 21600 | 294 |
| 308 | 20241128 | 133800 | 7707038300 | 21600 | 21550 | 21600 | 21550 | 173 |
| 309 | 20241128 | 133700 | 7703304800 | 21600 | 21600 | 21600 | 21600 | 100 |
| 310 | 20241128 | 133600 | 7701144800 | 21550 | 21600 | 21600 | 21550 | 235 |
| 311 | 20241128 | 133500 | 7696072250 | 21600 | 21600 | 21600 | 21550 | 61 |
| 312 | 20241128 | 133400 | 7694754700 | 21600 | 21600 | 21600 | 21600 | 262 |
| 313 | 20241128 | 133300 | 7689095500 | 21600 | 21600 | 21600 | 21550 | 187 |
| 314 | 20241128 | 133200 | 7685061900 | 21600 | 21600 | 21600 | 21600 | 84 |
| 315 | 20241128 | 133100 | 7683247500 | 21600 | 21550 | 21600 | 21550 | 575 |
| 316 | 20241128 | 133000 | 7670855700 | 21550 | 21500 | 21550 | 21500 | 390 |
| 317 | 20241128 | 132900 | 7662456200 | 21550 | 21500 | 21550 | 21500 | 660 |
| 318 | 20241128 | 132800 | 7648244600 | 21550 | 21550 | 21550 | 21500 | 440 |
| 319 | 20241128 | 132700 | 7638777650 | 21550 | 21500 | 21550 | 21500 | 321 |
| 320 | 20241128 | 132600 | 7631870450 | 21550 | 21550 | 21550 | 21500 | 153 |
| 321 | 20241128 | 132500 | 7628573550 | 21550 | 21550 | 21550 | 21500 | 533 |
| 322 | 20241128 | 132400 | 7617099200 | 21550 | 21600 | 21600 | 21550 | 1554 |
| 323 | 20241128 | 132300 | 7583607600 | 21600 | 21550 | 21600 | 21550 | 5066 |
| 324 | 20241128 | 132200 | 7474433500 | 21550 | 21600 | 21600 | 21550 | 1889 |
| 325 | 20241128 | 132100 | 7433719600 | 21550 | 21600 | 21600 | 21550 | 201 |
| 326 | 20241128 | 132000 | 7429381050 | 21550 | 21600 | 21600 | 21550 | 397 |
| 327 | 20241128 | 131900 | 7420810300 | 21600 | 21600 | 21600 | 21550 | 126 |
| 328 | 20241128 | 131800 | 7418088750 | 21600 | 21600 | 21600 | 21550 | 1003 |
| 329 | 20241128 | 131700 | 7396429700 | 21550 | 21600 | 21600 | 21550 | 265 |
| 330 | 20241128 | 131600 | 7390711150 | 21600 | 21650 | 21650 | 21600 | 95 |
| 331 | 20241128 | 131500 | 7388657600 | 21650 | 21650 | 21650 | 21600 | 3286 |
| 332 | 20241128 | 131400 | 7317673050 | 21650 | 21650 | 21650 | 21650 | 63 |
| 333 | 20241128 | 131300 | 7316309100 | 21650 | 21650 | 21700 | 21600 | 1443 |
| 334 | 20241128 | 131200 | 7285080150 | 21700 | 21650 | 21700 | 21650 | 733 |
| 335 | 20241128 | 131100 | 7269204900 | 21700 | 21650 | 21700 | 21650 | 356 |
| 336 | 20241128 | 131000 | 7261492800 | 21700 | 21700 | 21700 | 21650 | 245 |
| 337 | 20241128 | 130900 | 7256181450 | 21700 | 21650 | 21700 | 21650 | 276 |
| 338 | 20241128 | 130800 | 7250198950 | 21650 | 21700 | 21700 | 21650 | 440 |
| 339 | 20241128 | 130700 | 7240668650 | 21700 | 21650 | 21700 | 21650 | 215 |
| 340 | 20241128 | 130600 | 7236011600 | 21700 | 21700 | 21700 | 21700 | 101 |
| 341 | 20241128 | 130500 | 7233819900 | 21650 | 21700 | 21700 | 21650 | 1066 |
| 342 | 20241128 | 130400 | 7210694500 | 21700 | 21650 | 21700 | 21650 | 60 |
| 343 | 20241128 | 130300 | 7209393250 | 21700 | 21700 | 21700 | 21650 | 203 |
| 344 | 20241128 | 130200 | 7204991350 | 21650 | 21700 | 21700 | 21650 | 369 |
| 345 | 20241128 | 130100 | 7196989050 | 21650 | 21700 | 21700 | 21650 | 317 |
| 346 | 20241128 | 130000 | 7190121950 | 21700 | 21700 | 21700 | 21650 | 231 |
| 347 | 20241128 | 125900 | 7185110150 | 21700 | 21650 | 21700 | 21650 | 287 |
| 348 | 20241128 | 125800 | 7178891700 | 21650 | 21700 | 21700 | 21650 | 550 |
| 349 | 20241128 | 125700 | 7166957700 | 21700 | 21700 | 21700 | 21700 | 70 |
| 350 | 20241128 | 125600 | 7165438700 | 21700 | 21700 | 21700 | 21650 | 79 |
| 351 | 20241128 | 125500 | 7163727550 | 21650 | 21650 | 21700 | 21650 | 745 |
| 352 | 20241128 | 125400 | 7147591100 | 21650 | 21700 | 21700 | 21650 | 363 |
| 353 | 20241128 | 125300 | 7139728400 | 21650 | 21700 | 21700 | 21650 | 1674 |
| 354 | 20241128 | 125200 | 7103483500 | 21700 | 21650 | 21700 | 21650 | 274 |
| 355 | 20241128 | 125100 | 7097540900 | 21650 | 21700 | 21700 | 21650 | 52 |
| 356 | 20241128 | 125000 | 7096414550 | 21700 | 21700 | 21700 | 21650 | 182 |
| 357 | 20241128 | 124900 | 7092468350 | 21700 | 21700 | 21750 | 21650 | 311 |
| 358 | 20241128 | 124800 | 7085721650 | 21650 | 21650 | 21700 | 21650 | 331 |
| 359 | 20241128 | 124700 | 7078544600 | 21700 | 21700 | 21700 | 21700 | 123 |
| 360 | 20241128 | 124600 | 7075875500 | 21700 | 21700 | 21700 | 21700 | 129 |
| 361 | 20241128 | 124500 | 7073076200 | 21700 | 21750 | 21750 | 21700 | 316 |
| 362 | 20241128 | 124400 | 7066216750 | 21700 | 21700 | 21750 | 21650 | 525 |
| 363 | 20241128 | 124300 | 7054824850 | 21750 | 21750 | 21750 | 21700 | 683 |
| 364 | 20241128 | 124200 | 7039997750 | 21750 | 21750 | 21750 | 21700 | 247 |
| 365 | 20241128 | 124100 | 7034630500 | 21750 | 21750 | 21750 | 21700 | 348 |
| 366 | 20241128 | 124000 | 7027067200 | 21700 | 21750 | 21750 | 21700 | 50 |
| 367 | 20241128 | 123900 | 7025981750 | 21650 | 21750 | 21750 | 21650 | 260 |
| 368 | 20241128 | 123800 | 7020342850 | 21750 | 21700 | 21750 | 21700 | 889 |
| 369 | 20241128 | 123700 | 7001045750 | 21750 | 21750 | 21750 | 21700 | 238 |
| 370 | 20241128 | 123600 | 6995876400 | 21750 | 21700 | 21750 | 21700 | 1510 |
| 371 | 20241128 | 123500 | 6963103400 | 21750 | 21700 | 21750 | 21700 | 254 |
| 372 | 20241128 | 123400 | 6957585350 | 21750 | 21750 | 21750 | 21750 | 131 |
| 373 | 20241128 | 123300 | 6954736100 | 21750 | 21700 | 21750 | 21700 | 631 |
| 374 | 20241128 | 123200 | 6941039350 | 21750 | 21750 | 21750 | 21700 | 408 |
| 375 | 20241128 | 123100 | 6932171250 | 21750 | 21750 | 21750 | 21750 | 504 |
| 376 | 20241128 | 123000 | 6921209250 | 21750 | 21750 | 21750 | 21700 | 148 |
| 377 | 20241128 | 122900 | 6917993450 | 21750 | 21800 | 21800 | 21700 | 3536 |
| 378 | 20241128 | 122800 | 6841101350 | 21800 | 21750 | 21800 | 21750 | 1506 |
| 379 | 20241128 | 122700 | 6808328600 | 21800 | 21800 | 21800 | 21750 | 721 |
| 380 | 20241128 | 122600 | 6792611400 | 21800 | 21750 | 21800 | 21750 | 564 |
| 381 | 20241128 | 122500 | 6780339950 | 21800 | 21800 | 21800 | 21800 | 195 |
| 382 | 20241128 | 122400 | 6776088950 | 21800 | 21800 | 21800 | 21750 | 251 |
| 383 | 20241128 | 122300 | 6770623350 | 21800 | 21800 | 21800 | 21800 | 72 |
| 384 | 20241128 | 122200 | 6769053750 | 21800 | 21750 | 21800 | 21750 | 140 |
| 385 | 20241128 | 122100 | 6766004950 | 21800 | 21800 | 21800 | 21750 | 251 |
| 386 | 20241128 | 122000 | 6760541150 | 21750 | 21750 | 21800 | 21750 | 152 |
| 387 | 20241128 | 121900 | 6757233000 | 21800 | 21800 | 21800 | 21750 | 248 |
| 388 | 20241128 | 121800 | 6751832750 | 21800 | 21750 | 21800 | 21750 | 120 |
| 389 | 20241128 | 121700 | 6749218350 | 21800 | 21800 | 21800 | 21750 | 162 |
| 390 | 20241128 | 121600 | 6745691050 | 21800 | 21800 | 21800 | 21800 | 100 |
| 391 | 20241128 | 121500 | 6743511050 | 21800 | 21800 | 21800 | 21750 | 141 |
| 392 | 20241128 | 121400 | 6740440400 | 21800 | 21800 | 21800 | 21750 | 192 |
| 393 | 20241128 | 121300 | 6736255450 | 21800 | 21800 | 21800 | 21750 | 197 |
| 394 | 20241128 | 121200 | 6731966550 | 21800 | 21800 | 21800 | 21800 | 56 |
| 395 | 20241128 | 121100 | 6730745750 | 21800 | 21750 | 21800 | 21750 | 190 |
| 396 | 20241128 | 121000 | 6726608000 | 21800 | 21800 | 21800 | 21750 | 600 |
| 397 | 20241128 | 120900 | 6713555150 | 21800 | 21750 | 21800 | 21750 | 286 |
| 398 | 20241128 | 120800 | 6707320600 | 21750 | 21800 | 21800 | 21750 | 192 |
| 399 | 20241128 | 120700 | 6703138600 | 21800 | 21800 | 21800 | 21750 | 18 |
| 400 | 20241128 | 120600 | 6702746250 | 21800 | 21800 | 21800 | 21750 | 242 |
| 401 | 20241128 | 120500 | 6697475700 | 21800 | 21800 | 21800 | 21800 | 4 |
| 402 | 20241128 | 120400 | 6697388500 | 21800 | 21800 | 21800 | 21750 | 550 |
| 403 | 20241128 | 120300 | 6685401700 | 21800 | 21800 | 21850 | 21750 | 3086 |
| 404 | 20241128 | 120200 | 6618130700 | 21800 | 21800 | 21800 | 21750 | 273 |
| 405 | 20241128 | 120100 | 6612182450 | 21800 | 21800 | 21800 | 21750 | 2090 |
| 406 | 20241128 | 120000 | 6566622400 | 21800 | 21750 | 21800 | 21750 | 173 |
| 407 | 20241128 | 115900 | 6562856450 | 21800 | 21800 | 21800 | 21800 | 278 |
| 408 | 20241128 | 115800 | 6556796050 | 21800 | 21750 | 21800 | 21750 | 161 |
| 409 | 20241128 | 115700 | 6553289400 | 21800 | 21800 | 21800 | 21750 | 958 |
| 410 | 20241128 | 115600 | 6532427200 | 21750 | 21800 | 21800 | 21750 | 110 |
| 411 | 20241128 | 115500 | 6530029300 | 21750 | 21800 | 21800 | 21750 | 265 |
| 412 | 20241128 | 115400 | 6524260650 | 21800 | 21750 | 21800 | 21750 | 139 |
| 413 | 20241128 | 115300 | 6521230950 | 21750 | 21800 | 21800 | 21750 | 271 |
| 414 | 20241128 | 115200 | 6515326950 | 21800 | 21800 | 21800 | 21750 | 744 |
| 415 | 20241128 | 115100 | 6499108000 | 21800 | 21750 | 21800 | 21750 | 240 |
| 416 | 20241128 | 115000 | 6493880250 | 21750 | 21700 | 21800 | 21700 | 1889 |
| 417 | 20241128 | 114900 | 6452790550 | 21750 | 21750 | 21750 | 21700 | 440 |
| 418 | 20241128 | 114800 | 6443224550 | 21750 | 21750 | 21750 | 21750 | 248 |
| 419 | 20241128 | 114700 | 6437830550 | 21750 | 21700 | 21750 | 21700 | 248 |
| 420 | 20241128 | 114600 | 6432442850 | 21750 | 21750 | 21750 | 21700 | 233 |
| 421 | 20241128 | 114500 | 6427375350 | 21750 | 21700 | 21750 | 21700 | 12 |
| 422 | 20241128 | 114400 | 6427114400 | 21750 | 21700 | 21750 | 21700 | 877 |
| 423 | 20241128 | 114300 | 6408071250 | 21750 | 21700 | 21750 | 21700 | 251 |
| 424 | 20241128 | 114200 | 6402612500 | 21750 | 21700 | 21750 | 21700 | 276 |
| 425 | 20241128 | 114100 | 6396615750 | 21750 | 21750 | 21750 | 21700 | 291 |
| 426 | 20241128 | 114000 | 6390287550 | 21750 | 21750 | 21750 | 21700 | 247 |
| 427 | 20241128 | 113900 | 6384921000 | 21750 | 21750 | 21750 | 21700 | 200 |
| 428 | 20241128 | 113800 | 6380571500 | 21700 | 21700 | 21750 | 21700 | 213 |
| 429 | 20241128 | 113700 | 6375943200 | 21750 | 21750 | 21750 | 21700 | 273 |
| 430 | 20241128 | 113600 | 6370008200 | 21750 | 21700 | 21750 | 21700 | 248 |
| 431 | 20241128 | 113500 | 6364620400 | 21750 | 21700 | 21750 | 21700 | 246 |
| 432 | 20241128 | 113400 | 6359273050 | 21700 | 21750 | 21750 | 21700 | 325 |
| 433 | 20241128 | 113300 | 6352218100 | 21750 | 21650 | 21750 | 21650 | 259 |
| 434 | 20241128 | 113200 | 6346593600 | 21700 | 21700 | 21700 | 21700 | 85 |
| 435 | 20241128 | 113100 | 6344749100 | 21700 | 21650 | 21700 | 21650 | 541 |
| 436 | 20241128 | 113000 | 6333024950 | 21700 | 21750 | 21750 | 21700 | 542 |
| 437 | 20241128 | 112900 | 6321258550 | 21750 | 21750 | 21750 | 21700 | 611 |
| 438 | 20241128 | 112800 | 6307993400 | 21700 | 21700 | 21700 | 21650 | 290 |
| 439 | 20241128 | 112700 | 6301700700 | 21700 | 21700 | 21750 | 21650 | 499 |
| 440 | 20241128 | 112600 | 6290872000 | 21700 | 21700 | 21750 | 21700 | 484 |
| 441 | 20241128 | 112500 | 6280363300 | 21700 | 21750 | 21750 | 21700 | 753 |
| 442 | 20241128 | 112400 | 6264013250 | 21750 | 21700 | 21750 | 21650 | 667 |
| 443 | 20241128 | 112300 | 6249532000 | 21700 | 21750 | 21750 | 21700 | 353 |
| 444 | 20241128 | 112200 | 6241864100 | 21700 | 21750 | 21750 | 21700 | 236 |
| 445 | 20241128 | 112100 | 6236731700 | 21750 | 21700 | 21750 | 21700 | 1458 |
| 446 | 20241128 | 112000 | 6205023650 | 21750 | 21750 | 21750 | 21650 | 826 |
| 447 | 20241128 | 111900 | 6187069450 | 21750 | 21650 | 21750 | 21650 | 953 |
| 448 | 20241128 | 111800 | 6166345250 | 21650 | 21700 | 21750 | 21650 | 290 |
| 449 | 20241128 | 111700 | 6160045200 | 21700 | 21750 | 21750 | 21700 | 178 |
| 450 | 20241128 | 111600 | 6156176900 | 21750 | 21750 | 21750 | 21700 | 239 |
| 451 | 20241128 | 111500 | 6150982550 | 21750 | 21750 | 21750 | 21700 | 311 |
| 452 | 20241128 | 111400 | 6144220700 | 21750 | 21700 | 21750 | 21700 | 589 |
| 453 | 20241128 | 111300 | 6131433200 | 21650 | 21700 | 21750 | 21650 | 10330 |
| 454 | 20241128 | 111200 | 5907738200 | 21700 | 21700 | 21750 | 21650 | 7227 |
| 455 | 20241128 | 111100 | 5750914500 | 21700 | 21650 | 21700 | 21600 | 3200 |
| 456 | 20241128 | 111000 | 5681636050 | 21650 | 21600 | 21650 | 21600 | 1536 |
| 457 | 20241128 | 110900 | 5648386900 | 21600 | 21600 | 21650 | 21600 | 755 |
| 458 | 20241128 | 110800 | 5632061300 | 21600 | 21650 | 21650 | 21600 | 954 |
| 459 | 20241128 | 110700 | 5611443000 | 21600 | 21650 | 21650 | 21600 | 481 |
| 460 | 20241128 | 110600 | 5601042000 | 21650 | 21650 | 21650 | 21600 | 431 |
| 461 | 20241128 | 110500 | 5591721450 | 21650 | 21650 | 21650 | 21600 | 363 |
| 462 | 20241128 | 110400 | 5583872250 | 21650 | 21650 | 21650 | 21600 | 390 |
| 463 | 20241128 | 110300 | 5575429900 | 21650 | 21650 | 21650 | 21600 | 426 |
| 464 | 20241128 | 110200 | 5566219650 | 21600 | 21650 | 21650 | 21600 | 601 |
| 465 | 20241128 | 110100 | 5553212300 | 21600 | 21650 | 21650 | 21600 | 239 |
| 466 | 20241128 | 110000 | 5548043400 | 21650 | 21650 | 21650 | 21600 | 250 |
| 467 | 20241128 | 105900 | 5542630950 | 21600 | 21600 | 21650 | 21600 | 72 |
| 468 | 20241128 | 105800 | 5541075450 | 21600 | 21600 | 21650 | 21600 | 584 |
| 469 | 20241128 | 105700 | 5528454900 | 21650 | 21650 | 21750 | 21600 | 5449 |
| 470 | 20241128 | 105600 | 5410476100 | 21700 | 21750 | 21750 | 21700 | 365 |
| 471 | 20241128 | 105500 | 5402550900 | 21750 | 21750 | 21750 | 21700 | 798 |
| 472 | 20241128 | 105400 | 5385213750 | 21700 | 21750 | 21750 | 21700 | 106 |
| 473 | 20241128 | 105300 | 5382911450 | 21750 | 21750 | 21750 | 21700 | 210 |
| 474 | 20241128 | 105200 | 5378348200 | 21700 | 21750 | 21750 | 21700 | 153 |
| 475 | 20241128 | 105100 | 5375024250 | 21750 | 21750 | 21750 | 21650 | 10196 |
| 476 | 20241128 | 105000 | 5154265350 | 21650 | 21750 | 21800 | 21650 | 11737 |
| 477 | 20241128 | 104900 | 4899939950 | 21750 | 21750 | 21750 | 21700 | 440 |
| 478 | 20241128 | 104800 | 4890371450 | 21750 | 21700 | 21750 | 21700 | 1515 |
| 479 | 20241128 | 104700 | 4857423650 | 21750 | 21700 | 21750 | 21700 | 490 |
| 480 | 20241128 | 104600 | 4846788850 | 21700 | 21750 | 21750 | 21700 | 1258 |
| 481 | 20241128 | 104500 | 4819483050 | 21700 | 21700 | 21750 | 21700 | 518 |
| 482 | 20241128 | 104400 | 4808231350 | 21750 | 21750 | 21750 | 21700 | 1058 |
| 483 | 20241128 | 104300 | 4785249950 | 21750 | 21700 | 21750 | 21700 | 4724 |
| 484 | 20241128 | 104200 | 4682645050 | 21700 | 21700 | 21700 | 21650 | 659 |
| 485 | 20241128 | 104100 | 4668345250 | 21700 | 21700 | 21700 | 21650 | 207 |
| 486 | 20241128 | 104000 | 4663859250 | 21700 | 21650 | 21700 | 21650 | 64 |
| 487 | 20241128 | 103900 | 4662471800 | 21650 | 21700 | 21700 | 21650 | 623 |
| 488 | 20241128 | 103800 | 4648981750 | 21700 | 21650 | 21700 | 21650 | 511 |
| 489 | 20241128 | 103700 | 4637913150 | 21650 | 21650 | 21650 | 21650 | 137 |
| 490 | 20241128 | 103600 | 4634947100 | 21700 | 21650 | 21700 | 21650 | 1969 |
| 491 | 20241128 | 103500 | 4592313900 | 21650 | 21700 | 21700 | 21650 | 523 |
| 492 | 20241128 | 103400 | 4580983750 | 21700 | 21650 | 21700 | 21650 | 69 |
| 493 | 20241128 | 103300 | 4579487000 | 21650 | 21650 | 21700 | 21650 | 539 |
| 494 | 20241128 | 103200 | 4567802850 | 21650 | 21650 | 21650 | 21650 | 172 |
| 495 | 20241128 | 103100 | 4564079050 | 21650 | 21700 | 21700 | 21650 | 200 |
| 496 | 20241128 | 103000 | 4559740600 | 21650 | 21650 | 21700 | 21650 | 387 |
| 497 | 20241128 | 102900 | 4551356000 | 21650 | 21650 | 21700 | 21650 | 278 |
| 498 | 20241128 | 102800 | 4545325000 | 21600 | 21650 | 21700 | 21600 | 517 |
| 499 | 20241128 | 102700 | 4534140100 | 21650 | 21700 | 21700 | 21650 | 146 |
| 500 | 20241128 | 102600 | 4530977050 | 21650 | 21650 | 21650 | 21600 | 255 |
| 501 | 20241128 | 102500 | 4525459450 | 21650 | 21650 | 21650 | 21650 | 91 |
| 502 | 20241128 | 102400 | 4523489300 | 21650 | 21650 | 21700 | 21650 | 823 |
| 503 | 20241128 | 102300 | 4505658600 | 21650 | 21650 | 21700 | 21650 | 198 |
| 504 | 20241128 | 102200 | 4501371850 | 21650 | 21650 | 21700 | 21600 | 1353 |
| 505 | 20241128 | 102100 | 4472078700 | 21650 | 21650 | 21650 | 21600 | 108 |
| 506 | 20241128 | 102000 | 4469740750 | 21650 | 21650 | 21700 | 21650 | 811 |
| 507 | 20241128 | 101900 | 4452181000 | 21650 | 21700 | 21700 | 21650 | 299 |
| 508 | 20241128 | 101800 | 4445700350 | 21650 | 21700 | 21750 | 21650 | 760 |
| 509 | 20241128 | 101700 | 4429207300 | 21700 | 21650 | 21750 | 21650 | 11650 |
| 510 | 20241128 | 101600 | 4176614650 | 21600 | 21550 | 21650 | 21550 | 9439 |
| 511 | 20241128 | 101500 | 3972765200 | 21550 | 21550 | 21550 | 21500 | 371 |
| 512 | 20241128 | 101400 | 3964770200 | 21550 | 21550 | 21550 | 21550 | 324 |
| 513 | 20241128 | 101300 | 3957788000 | 21550 | 21500 | 21600 | 21500 | 3301 |
| 514 | 20241128 | 101200 | 3886626150 | 21500 | 21550 | 21550 | 21500 | 153 |
| 515 | 20241128 | 101100 | 3883332250 | 21550 | 21400 | 21550 | 21400 | 4793 |
| 516 | 20241128 | 101000 | 3780382750 | 21400 | 21400 | 21450 | 21400 | 76 |
| 517 | 20241128 | 100900 | 3778755600 | 21450 | 21450 | 21450 | 21450 | 291 |
| 518 | 20241128 | 100800 | 3772513650 | 21450 | 21450 | 21450 | 21450 | 14 |
| 519 | 20241128 | 100700 | 3772213350 | 21400 | 21450 | 21450 | 21400 | 120 |
| 520 | 20241128 | 100600 | 3769639800 | 21450 | 21450 | 21450 | 21450 | 106 |
| 521 | 20241128 | 100500 | 3767366100 | 21450 | 21450 | 21450 | 21400 | 119 |
| 522 | 20241128 | 100400 | 3764817300 | 21500 | 21450 | 21500 | 21450 | 360 |
| 523 | 20241128 | 100300 | 3757093150 | 21400 | 21450 | 21450 | 21400 | 108 |
| 524 | 20241128 | 100200 | 3754781550 | 21400 | 21450 | 21450 | 21400 | 877 |
| 525 | 20241128 | 100100 | 3736008150 | 21400 | 21500 | 21500 | 21400 | 1327 |
| 526 | 20241128 | 100000 | 3707555100 | 21500 | 21550 | 21550 | 21500 | 214 |
| 527 | 20241128 | 095900 | 3702951050 | 21500 | 21550 | 21550 | 21500 | 2658 |
| 528 | 20241128 | 095800 | 3645689450 | 21500 | 21550 | 21550 | 21500 | 495 |
| 529 | 20241128 | 095700 | 3635040300 | 21500 | 21550 | 21550 | 21500 | 231 |
| 530 | 20241128 | 095600 | 3630065400 | 21500 | 21500 | 21500 | 21450 | 1746 |
| 531 | 20241128 | 095500 | 3592554200 | 21500 | 21500 | 21550 | 21500 | 514 |
| 532 | 20241128 | 095400 | 3581493300 | 21500 | 21450 | 21500 | 21450 | 2324 |
| 533 | 20241128 | 095300 | 3531532550 | 21500 | 21500 | 21500 | 21450 | 701 |
| 534 | 20241128 | 095200 | 3516473450 | 21500 | 21500 | 21500 | 21450 | 900 |
| 535 | 20241128 | 095100 | 3497130850 | 21500 | 21500 | 21500 | 21450 | 666 |
| 536 | 20241128 | 095000 | 3482812650 | 21450 | 21450 | 21500 | 21400 | 3351 |
| 537 | 20241128 | 094900 | 3410927350 | 21400 | 21400 | 21400 | 21400 | 720 |
| 538 | 20241128 | 094800 | 3395519350 | 21350 | 21400 | 21400 | 21350 | 612 |
| 539 | 20241128 | 094700 | 3382429750 | 21400 | 21450 | 21500 | 21400 | 722 |
| 540 | 20241128 | 094600 | 3366960000 | 21450 | 21400 | 21450 | 21350 | 628 |
| 541 | 20241128 | 094500 | 3353495700 | 21400 | 21450 | 21450 | 21400 | 428 |
| 542 | 20241128 | 094400 | 3344315850 | 21450 | 21450 | 21450 | 21450 | 272 |
| 543 | 20241128 | 094300 | 3338481450 | 21450 | 21500 | 21500 | 21400 | 1107 |
| 544 | 20241128 | 094200 | 3314761500 | 21450 | 21400 | 21500 | 21400 | 1208 |
| 545 | 20241128 | 094100 | 3288844500 | 21400 | 21450 | 21450 | 21400 | 1436 |
| 546 | 20241128 | 094000 | 3258083700 | 21450 | 21450 | 21450 | 21400 | 1137 |
| 547 | 20241128 | 093900 | 3233695100 | 21450 | 21450 | 21450 | 21400 | 499 |
| 548 | 20241128 | 093800 | 3222998500 | 21450 | 21450 | 21450 | 21400 | 352 |
| 549 | 20241128 | 093700 | 3215450000 | 21450 | 21400 | 21450 | 21350 | 797 |
| 550 | 20241128 | 093600 | 3198393250 | 21450 | 21450 | 21450 | 21400 | 841 |
| 551 | 20241128 | 093500 | 3180381600 | 21450 | 21400 | 21450 | 21400 | 529 |
| 552 | 20241128 | 093400 | 3169038050 | 21400 | 21450 | 21450 | 21350 | 407 |
| 553 | 20241128 | 093300 | 3160325800 | 21400 | 21450 | 21450 | 21350 | 497 |
| 554 | 20241128 | 093200 | 3149671250 | 21400 | 21400 | 21450 | 21350 | 453 |
| 555 | 20241128 | 093100 | 3139977250 | 21400 | 21350 | 21450 | 21350 | 1793 |
| 556 | 20241128 | 093000 | 3101642950 | 21400 | 21500 | 21500 | 21400 | 1560 |
| 557 | 20241128 | 092900 | 3068206150 | 21500 | 21500 | 21500 | 21450 | 602 |
| 558 | 20241128 | 092800 | 3055269100 | 21500 | 21500 | 21550 | 21450 | 936 |
| 559 | 20241128 | 092700 | 3035138650 | 21500 | 21500 | 21550 | 21450 | 1546 |
| 560 | 20241128 | 092600 | 3001868800 | 21500 | 21500 | 21550 | 21500 | 1260 |
| 561 | 20241128 | 092500 | 2974737150 | 21500 | 21550 | 21550 | 21500 | 1342 |
| 562 | 20241128 | 092400 | 2945821700 | 21500 | 21550 | 21550 | 21500 | 1421 |
| 563 | 20241128 | 092300 | 2915233900 | 21550 | 21550 | 21600 | 21500 | 3919 |
| 564 | 20241128 | 092200 | 2830862450 | 21550 | 21500 | 21600 | 21500 | 4388 |
| 565 | 20241128 | 092100 | 2736274300 | 21550 | 21450 | 21550 | 21450 | 2387 |
| 566 | 20241128 | 092000 | 2684844850 | 21550 | 21450 | 21550 | 21400 | 1930 |
| 567 | 20241128 | 091900 | 2643345350 | 21500 | 21500 | 21500 | 21400 | 6483 |
| 568 | 20241128 | 091800 | 2504484300 | 21500 | 21550 | 21550 | 21450 | 1302 |
| 569 | 20241128 | 091700 | 2476474650 | 21500 | 21450 | 21550 | 21450 | 6904 |
| 570 | 20241128 | 091600 | 2328156100 | 21450 | 21400 | 21500 | 21400 | 1626 |
| 571 | 20241128 | 091500 | 2293226000 | 21450 | 21550 | 21550 | 21400 | 3964 |
| 572 | 20241128 | 091400 | 2208139700 | 21550 | 21500 | 21550 | 21500 | 5822 |
| 573 | 20241128 | 091300 | 2082914700 | 21550 | 21500 | 21550 | 21450 | 4934 |
| 574 | 20241128 | 091200 | 1976700700 | 21500 | 21450 | 21550 | 21450 | 3401 |
| 575 | 20241128 | 091100 | 1903506950 | 21500 | 21450 | 21500 | 21450 | 1873 |
| 576 | 20241128 | 091000 | 1863249900 | 21400 | 21500 | 21550 | 21400 | 2143 |
| 577 | 20241128 | 090900 | 1817176950 | 21500 | 21500 | 21600 | 21450 | 5473 |
| 578 | 20241128 | 090800 | 1699301650 | 21500 | 21350 | 21500 | 21350 | 13110 |
| 579 | 20241128 | 090700 | 1417714900 | 21400 | 21350 | 21500 | 21300 | 18774 |
| 580 | 20241128 | 090600 | 1016026250 | 21350 | 21300 | 21350 | 21250 | 5430 |
| 581 | 20241128 | 090500 | 900339850 | 21300 | 21250 | 21300 | 21200 | 2395 |
| 582 | 20241128 | 090400 | 849401950 | 21300 | 21300 | 21300 | 21150 | 3077 |
| 583 | 20241128 | 090300 | 784006000 | 21300 | 21250 | 21300 | 21100 | 9754 |
| 584 | 20241128 | 090200 | 576751600 | 21200 | 21200 | 21300 | 21150 | 12049 |
| 585 | 20241128 | 090100 | 321083200 | 21200 | 21100 | 21250 | 21050 | 7997 |
| 586 | 20241128 | 090000 | 151813550 | 21150 | 21100 | 21200 | 21050 | 6800 |