30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 3 | 20241127 | 183100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20241127 | 183000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20241127 | 182900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20241127 | 182800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20241127 | 182700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20241127 | 182600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20241127 | 182500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20241127 | 182400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20241127 | 182300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20241127 | 182200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20241127 | 182100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20241127 | 182000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20241127 | 181900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20241127 | 181800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20241127 | 181700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20241127 | 181600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20241127 | 181500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20241127 | 181400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20241127 | 181300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20241127 | 181200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20241127 | 181100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20241127 | 181000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20241127 | 180900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20241127 | 180800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20241127 | 180700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20241127 | 180600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20241127 | 180500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20241127 | 180400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20241127 | 180300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20241127 | 180200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 33 | 20241127 | 180100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20241127 | 180000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20241127 | 175900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20241127 | 175800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20241127 | 175700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20241127 | 175600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20241127 | 175500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20241127 | 175400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20241127 | 175300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20241127 | 175200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20241127 | 175100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20241127 | 175000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20241127 | 174900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20241127 | 174800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20241127 | 174700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20241127 | 174600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20241127 | 174500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20241127 | 174400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20241127 | 174300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20241127 | 174200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20241127 | 174100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20241127 | 174000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20241127 | 173900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20241127 | 173800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20241127 | 173700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20241127 | 173600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20241127 | 173500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20241127 | 173400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20241127 | 173300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20241127 | 173200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 63 | 20241127 | 173100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20241127 | 173000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20241127 | 172900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20241127 | 172800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20241127 | 172700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20241127 | 172600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20241127 | 172500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20241127 | 172400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20241127 | 172300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20241127 | 172200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20241127 | 172100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20241127 | 172000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20241127 | 171900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20241127 | 171800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20241127 | 171700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20241127 | 171600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20241127 | 171500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20241127 | 171400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20241127 | 171300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20241127 | 171200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20241127 | 171100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20241127 | 171000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20241127 | 170900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20241127 | 170800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20241127 | 170700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20241127 | 170600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20241127 | 170500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20241127 | 170400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20241127 | 170300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20241127 | 170200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 93 | 20241127 | 170100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20241127 | 170000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20241127 | 165900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20241127 | 165800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20241127 | 165700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20241127 | 165600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20241127 | 165500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20241127 | 165400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20241127 | 165300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20241127 | 165200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20241127 | 165100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20241127 | 165000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20241127 | 164900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20241127 | 164800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20241127 | 164700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20241127 | 164600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20241127 | 164500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20241127 | 164400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20241127 | 164300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20241127 | 164200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20241127 | 164100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20241127 | 164000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20241127 | 163900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20241127 | 163800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20241127 | 163700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20241127 | 163600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20241127 | 163500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20241127 | 163400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20241127 | 163300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20241127 | 163200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 123 | 20241127 | 163100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20241127 | 163000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20241127 | 162900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20241127 | 162800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20241127 | 162700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20241127 | 162600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20241127 | 162500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20241127 | 162400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20241127 | 162300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20241127 | 162200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20241127 | 162100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20241127 | 162000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20241127 | 161900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20241127 | 161800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20241127 | 161700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20241127 | 161600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20241127 | 161500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20241127 | 161400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20241127 | 161300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20241127 | 161200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20241127 | 161100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20241127 | 161000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20241127 | 160900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20241127 | 160800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20241127 | 160700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20241127 | 160600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20241127 | 160500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20241127 | 160400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20241127 | 160300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20241127 | 160200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 153 | 20241127 | 160100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20241127 | 160000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20241127 | 155900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20241127 | 155800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20241127 | 155700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20241127 | 155600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20241127 | 155500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20241127 | 155400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20241127 | 155300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20241127 | 155200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20241127 | 155100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20241127 | 155000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20241127 | 154900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20241127 | 154800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20241127 | 154700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20241127 | 154600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20241127 | 154500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20241127 | 154400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20241127 | 154300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20241127 | 154200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20241127 | 154100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20241127 | 154000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20241127 | 153900 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20241127 | 153800 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20241127 | 153700 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20241127 | 153600 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20241127 | 153500 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20241127 | 153400 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20241127 | 153300 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20241127 | 153200 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 183 | 20241127 | 153100 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20241127 | 153000 | 3805085300 | 27850 | 27850 | 27850 | 27850 | 5240 |
| 185 | 20241127 | 152900 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241127 | 152800 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241127 | 152700 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241127 | 152600 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241127 | 152500 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241127 | 152400 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241127 | 152300 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241127 | 152200 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241127 | 152100 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241127 | 152000 | 3659151300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241127 | 151900 | 3659151300 | 27900 | 27900 | 27900 | 27850 | 388 |
| 196 | 20241127 | 151800 | 3648333550 | 27850 | 27850 | 27900 | 27850 | 395 |
| 197 | 20241127 | 151700 | 3637330400 | 27850 | 27850 | 27900 | 27850 | 768 |
| 198 | 20241127 | 151600 | 3615941450 | 27850 | 27900 | 27900 | 27850 | 242 |
| 199 | 20241127 | 151500 | 3609200800 | 27900 | 27900 | 27900 | 27850 | 321 |
| 200 | 20241127 | 151400 | 3600250150 | 27850 | 27800 | 27900 | 27800 | 652 |
| 201 | 20241127 | 151300 | 3582097050 | 27900 | 27850 | 27900 | 27800 | 193 |
| 202 | 20241127 | 151200 | 3576721700 | 27850 | 27850 | 27900 | 27800 | 810 |
| 203 | 20241127 | 151100 | 3554162000 | 27850 | 27850 | 27850 | 27800 | 677 |
| 204 | 20241127 | 151000 | 3535312700 | 27850 | 27850 | 27850 | 27800 | 696 |
| 205 | 20241127 | 150900 | 3515931000 | 27850 | 27800 | 27850 | 27800 | 236 |
| 206 | 20241127 | 150800 | 3509358550 | 27850 | 27800 | 27850 | 27800 | 152 |
| 207 | 20241127 | 150700 | 3505132150 | 27850 | 27850 | 27850 | 27850 | 28 |
| 208 | 20241127 | 150600 | 3504352350 | 27800 | 27800 | 27850 | 27800 | 30 |
| 209 | 20241127 | 150500 | 3503517150 | 27850 | 27800 | 27850 | 27800 | 815 |
| 210 | 20241127 | 150400 | 3480850550 | 27850 | 27800 | 27850 | 27800 | 540 |
| 211 | 20241127 | 150300 | 3465837950 | 27850 | 27800 | 27850 | 27750 | 1474 |
| 212 | 20241127 | 150200 | 3424860200 | 27800 | 27750 | 27850 | 27750 | 964 |
| 213 | 20241127 | 150100 | 3398057250 | 27850 | 27850 | 27850 | 27800 | 335 |
| 214 | 20241127 | 150000 | 3388742950 | 27800 | 27800 | 27800 | 27750 | 333 |
| 215 | 20241127 | 145900 | 3379485850 | 27800 | 27800 | 27800 | 27750 | 33 |
| 216 | 20241127 | 145800 | 3378569350 | 27800 | 27800 | 27800 | 27750 | 680 |
| 217 | 20241127 | 145700 | 3359666150 | 27800 | 27800 | 27800 | 27750 | 84 |
| 218 | 20241127 | 145600 | 3357332050 | 27800 | 27750 | 27800 | 27750 | 394 |
| 219 | 20241127 | 145500 | 3346381500 | 27800 | 27750 | 27800 | 27750 | 119 |
| 220 | 20241127 | 145400 | 3343076150 | 27750 | 27750 | 27800 | 27750 | 529 |
| 221 | 20241127 | 145300 | 3328395700 | 27800 | 27750 | 27800 | 27750 | 785 |
| 222 | 20241127 | 145200 | 3306608050 | 27750 | 27750 | 27800 | 27750 | 228 |
| 223 | 20241127 | 145100 | 3300270850 | 27800 | 27750 | 27800 | 27750 | 243 |
| 224 | 20241127 | 145000 | 3293519900 | 27750 | 27750 | 27800 | 27750 | 69 |
| 225 | 20241127 | 144900 | 3291604450 | 27750 | 27800 | 27800 | 27750 | 54 |
| 226 | 20241127 | 144800 | 3290105250 | 27750 | 27800 | 27800 | 27750 | 1246 |
| 227 | 20241127 | 144700 | 3255468450 | 27850 | 27800 | 27850 | 27800 | 266 |
| 228 | 20241127 | 144600 | 3248064050 | 27850 | 27850 | 27850 | 27800 | 50 |
| 229 | 20241127 | 144500 | 3246672600 | 27800 | 27850 | 27850 | 27800 | 112 |
| 230 | 20241127 | 144400 | 3243557650 | 27850 | 27800 | 27850 | 27800 | 96 |
| 231 | 20241127 | 144300 | 3240887600 | 27850 | 27850 | 27850 | 27800 | 68 |
| 232 | 20241127 | 144200 | 3238996050 | 27850 | 27800 | 27850 | 27800 | 211 |
| 233 | 20241127 | 144100 | 3233121450 | 27800 | 27800 | 27850 | 27800 | 101 |
| 234 | 20241127 | 144000 | 3230311500 | 27800 | 27850 | 27850 | 27800 | 116 |
| 235 | 20241127 | 143900 | 3227082600 | 27800 | 27800 | 27850 | 27800 | 83 |
| 236 | 20241127 | 143800 | 3224774250 | 27850 | 27850 | 27850 | 27800 | 189 |
| 237 | 20241127 | 143700 | 3219511850 | 27800 | 27800 | 27800 | 27800 | 79 |
| 238 | 20241127 | 143600 | 3217315650 | 27800 | 27800 | 27850 | 27800 | 141 |
| 239 | 20241127 | 143500 | 3213394650 | 27850 | 27800 | 27850 | 27800 | 370 |
| 240 | 20241127 | 143400 | 3203107100 | 27800 | 27800 | 27800 | 27750 | 739 |
| 241 | 20241127 | 143300 | 3182563400 | 27800 | 27800 | 27800 | 27750 | 253 |
| 242 | 20241127 | 143200 | 3175532250 | 27800 | 27800 | 27800 | 27750 | 56 |
| 243 | 20241127 | 143100 | 3173976900 | 27800 | 27800 | 27800 | 27750 | 49 |
| 244 | 20241127 | 143000 | 3172615350 | 27750 | 27800 | 27800 | 27750 | 112 |
| 245 | 20241127 | 142900 | 3169502600 | 27750 | 27800 | 27800 | 27750 | 185 |
| 246 | 20241127 | 142800 | 3164360800 | 27800 | 27750 | 27800 | 27750 | 43 |
| 247 | 20241127 | 142700 | 3163166400 | 27800 | 27800 | 27800 | 27750 | 84 |
| 248 | 20241127 | 142600 | 3160832250 | 27800 | 27800 | 27800 | 27750 | 149 |
| 249 | 20241127 | 142500 | 3156690650 | 27800 | 27800 | 27800 | 27750 | 215 |
| 250 | 20241127 | 142400 | 3150714550 | 27800 | 27750 | 27800 | 27750 | 186 |
| 251 | 20241127 | 142300 | 3145544900 | 27750 | 27800 | 27800 | 27750 | 88 |
| 252 | 20241127 | 142200 | 3143099350 | 27800 | 27850 | 27850 | 27750 | 37 |
| 253 | 20241127 | 142100 | 3142071350 | 27850 | 27750 | 27850 | 27750 | 1630 |
| 254 | 20241127 | 142000 | 3096760150 | 27800 | 27800 | 27800 | 27800 | 155 |
| 255 | 20241127 | 141900 | 3092451150 | 27750 | 27750 | 27800 | 27750 | 82 |
| 256 | 20241127 | 141800 | 3090172950 | 27800 | 27800 | 27800 | 27750 | 88 |
| 257 | 20241127 | 141700 | 3087727550 | 27750 | 27800 | 27800 | 27750 | 46 |
| 258 | 20241127 | 141600 | 3086450050 | 27800 | 27800 | 27800 | 27750 | 42 |
| 259 | 20241127 | 141500 | 3085283150 | 27800 | 27800 | 27800 | 27750 | 167 |
| 260 | 20241127 | 141400 | 3080641600 | 27800 | 27800 | 27800 | 27750 | 436 |
| 261 | 20241127 | 141300 | 3068521600 | 27800 | 27800 | 27800 | 27750 | 241 |
| 262 | 20241127 | 141200 | 3061824450 | 27800 | 27800 | 27800 | 27750 | 44 |
| 263 | 20241127 | 141100 | 3060602550 | 27800 | 27800 | 27800 | 27750 | 172 |
| 264 | 20241127 | 141000 | 3055822000 | 27800 | 27800 | 27800 | 27750 | 51 |
| 265 | 20241127 | 140900 | 3054405100 | 27800 | 27750 | 27800 | 27750 | 102 |
| 266 | 20241127 | 140800 | 3051570800 | 27800 | 27750 | 27800 | 27750 | 45 |
| 267 | 20241127 | 140700 | 3050320700 | 27800 | 27750 | 27800 | 27750 | 483 |
| 268 | 20241127 | 140600 | 3036915000 | 27750 | 27700 | 27750 | 27700 | 311 |
| 269 | 20241127 | 140500 | 3028288850 | 27700 | 27700 | 27700 | 27700 | 38 |
| 270 | 20241127 | 140400 | 3027236250 | 27750 | 27700 | 27750 | 27700 | 87 |
| 271 | 20241127 | 140300 | 3024824750 | 27700 | 27700 | 27750 | 27700 | 105 |
| 272 | 20241127 | 140200 | 3021914950 | 27750 | 27700 | 27750 | 27700 | 281 |
| 273 | 20241127 | 140100 | 3014123950 | 27700 | 27700 | 27750 | 27700 | 101 |
| 274 | 20241127 | 140000 | 3011324900 | 27750 | 27700 | 27750 | 27700 | 139 |
| 275 | 20241127 | 135900 | 3007468900 | 27750 | 27700 | 27750 | 27700 | 123 |
| 276 | 20241127 | 135800 | 3004059000 | 27750 | 27700 | 27750 | 27700 | 58 |
| 277 | 20241127 | 135700 | 3002450450 | 27750 | 27750 | 27800 | 27750 | 2733 |
| 278 | 20241127 | 135600 | 2926608800 | 27800 | 27750 | 27800 | 27750 | 78 |
| 279 | 20241127 | 135500 | 2924443050 | 27750 | 27750 | 27800 | 27750 | 42 |
| 280 | 20241127 | 135400 | 2923276250 | 27750 | 27800 | 27800 | 27750 | 84 |
| 281 | 20241127 | 135300 | 2920942050 | 27800 | 27700 | 27800 | 27700 | 243 |
| 282 | 20241127 | 135200 | 2914195700 | 27800 | 27750 | 27800 | 27700 | 1119 |
| 283 | 20241127 | 135100 | 2883160800 | 27750 | 27700 | 27750 | 27700 | 791 |
| 284 | 20241127 | 135000 | 2861213450 | 27750 | 27750 | 27750 | 27700 | 253 |
| 285 | 20241127 | 134900 | 2854196350 | 27700 | 27750 | 27750 | 27700 | 43 |
| 286 | 20241127 | 134800 | 2853004400 | 27700 | 27750 | 27750 | 27700 | 2423 |
| 287 | 20241127 | 134700 | 2785767150 | 27800 | 27750 | 27800 | 27750 | 108 |
| 288 | 20241127 | 134600 | 2782768350 | 27800 | 27750 | 27800 | 27750 | 89 |
| 289 | 20241127 | 134500 | 2780297850 | 27750 | 27750 | 27800 | 27750 | 51 |
| 290 | 20241127 | 134400 | 2778881250 | 27750 | 27800 | 27800 | 27750 | 234 |
| 291 | 20241127 | 134300 | 2772378000 | 27750 | 27750 | 27750 | 27750 | 154 |
| 292 | 20241127 | 134200 | 2768104500 | 27800 | 27750 | 27800 | 27750 | 39 |
| 293 | 20241127 | 134100 | 2767020650 | 27750 | 27750 | 27800 | 27750 | 232 |
| 294 | 20241127 | 134000 | 2760581950 | 27750 | 27750 | 27800 | 27750 | 57 |
| 295 | 20241127 | 133900 | 2758998500 | 27750 | 27750 | 27800 | 27750 | 177 |
| 296 | 20241127 | 133800 | 2754079100 | 27750 | 27800 | 27800 | 27750 | 32 |
| 297 | 20241127 | 133700 | 2753190400 | 27750 | 27800 | 27800 | 27750 | 53 |
| 298 | 20241127 | 133600 | 2751718550 | 27750 | 27750 | 27800 | 27750 | 61 |
| 299 | 20241127 | 133500 | 2750025100 | 27750 | 27750 | 27750 | 27700 | 987 |
| 300 | 20241127 | 133400 | 2722636700 | 27700 | 27700 | 27750 | 27700 | 158 |
| 301 | 20241127 | 133300 | 2718256150 | 27750 | 27700 | 27750 | 27700 | 90 |
| 302 | 20241127 | 133200 | 2715761100 | 27700 | 27750 | 27750 | 27700 | 73 |
| 303 | 20241127 | 133100 | 2713738400 | 27750 | 27700 | 27750 | 27700 | 102 |
| 304 | 20241127 | 133000 | 2710912300 | 27700 | 27700 | 27750 | 27700 | 2106 |
| 305 | 20241127 | 132900 | 2652575200 | 27700 | 27700 | 27750 | 27700 | 332 |
| 306 | 20241127 | 132800 | 2643372500 | 27700 | 27750 | 27800 | 27700 | 423 |
| 307 | 20241127 | 132700 | 2631634500 | 27750 | 27750 | 27800 | 27750 | 57 |
| 308 | 20241127 | 132600 | 2630052000 | 27800 | 27750 | 27800 | 27750 | 175 |
| 309 | 20241127 | 132500 | 2625188950 | 27800 | 27750 | 27800 | 27750 | 67 |
| 310 | 20241127 | 132400 | 2623328950 | 27800 | 27800 | 27800 | 27750 | 72 |
| 311 | 20241127 | 132300 | 2621329450 | 27750 | 27750 | 27800 | 27750 | 49 |
| 312 | 20241127 | 132200 | 2619969000 | 27750 | 27750 | 27800 | 27750 | 60 |
| 313 | 20241127 | 132100 | 2618302900 | 27800 | 27800 | 27800 | 27700 | 251 |
| 314 | 20241127 | 132000 | 2611328850 | 27750 | 27750 | 27750 | 27750 | 400 |
| 315 | 20241127 | 131900 | 2600228850 | 27750 | 27750 | 27800 | 27750 | 82 |
| 316 | 20241127 | 131800 | 2597952650 | 27750 | 27750 | 27800 | 27750 | 62 |
| 317 | 20241127 | 131700 | 2596230650 | 27750 | 27800 | 27800 | 27750 | 168 |
| 318 | 20241127 | 131600 | 2591561350 | 27750 | 27800 | 27800 | 27750 | 155 |
| 319 | 20241127 | 131500 | 2587253700 | 27750 | 27800 | 27850 | 27750 | 1766 |
| 320 | 20241127 | 131400 | 2538167300 | 27800 | 27750 | 27800 | 27750 | 15 |
| 321 | 20241127 | 131300 | 2537750350 | 27750 | 27800 | 27800 | 27750 | 59 |
| 322 | 20241127 | 131200 | 2536111400 | 27800 | 27750 | 27800 | 27750 | 171 |
| 323 | 20241127 | 131100 | 2531359150 | 27750 | 27750 | 27750 | 27750 | 284 |
| 324 | 20241127 | 131000 | 2523478150 | 27750 | 27750 | 27800 | 27750 | 226 |
| 325 | 20241127 | 130900 | 2517206100 | 27750 | 27750 | 27750 | 27750 | 4 |
| 326 | 20241127 | 130800 | 2517095100 | 27750 | 27750 | 27800 | 27750 | 338 |
| 327 | 20241127 | 130700 | 2507701550 | 27800 | 27750 | 27800 | 27750 | 45 |
| 328 | 20241127 | 130600 | 2506451550 | 27800 | 27750 | 27800 | 27750 | 30 |
| 329 | 20241127 | 130500 | 2505618900 | 27800 | 27750 | 27800 | 27750 | 49 |
| 330 | 20241127 | 130400 | 2504258550 | 27750 | 27800 | 27800 | 27750 | 25 |
| 331 | 20241127 | 130300 | 2503564750 | 27800 | 27800 | 27800 | 27800 | 208 |
| 332 | 20241127 | 130200 | 2497782350 | 27800 | 27800 | 27800 | 27800 | 11 |
| 333 | 20241127 | 130100 | 2497476550 | 27850 | 27850 | 27850 | 27800 | 983 |
| 334 | 20241127 | 130000 | 2470149050 | 27850 | 27800 | 27850 | 27800 | 89 |
| 335 | 20241127 | 125900 | 2467671150 | 27850 | 27850 | 27850 | 27850 | 134 |
| 336 | 20241127 | 125800 | 2463939250 | 27800 | 27850 | 27850 | 27800 | 76 |
| 337 | 20241127 | 125700 | 2461823350 | 27850 | 27800 | 27900 | 27800 | 803 |
| 338 | 20241127 | 125600 | 2439460250 | 27800 | 27850 | 27850 | 27800 | 27 |
| 339 | 20241127 | 125500 | 2438709450 | 27850 | 27850 | 27850 | 27850 | 116 |
| 340 | 20241127 | 125400 | 2435478850 | 27850 | 27800 | 27850 | 27800 | 151 |
| 341 | 20241127 | 125300 | 2431274250 | 27850 | 27800 | 27850 | 27800 | 94 |
| 342 | 20241127 | 125200 | 2428658600 | 27850 | 27800 | 27850 | 27800 | 49 |
| 343 | 20241127 | 125100 | 2427295300 | 27800 | 27800 | 27800 | 27800 | 42 |
| 344 | 20241127 | 125000 | 2426127700 | 27800 | 27850 | 27850 | 27800 | 155 |
| 345 | 20241127 | 124900 | 2421812400 | 27850 | 27850 | 27850 | 27800 | 21 |
| 346 | 20241127 | 124800 | 2421227950 | 27800 | 27800 | 27800 | 27800 | 56 |
| 347 | 20241127 | 124700 | 2419671150 | 27800 | 27850 | 27850 | 27800 | 211 |
| 348 | 20241127 | 124600 | 2413804800 | 27800 | 27800 | 27800 | 27800 | 9 |
| 349 | 20241127 | 124500 | 2413554600 | 27800 | 27800 | 27800 | 27750 | 95 |
| 350 | 20241127 | 124400 | 2410914050 | 27850 | 27750 | 27850 | 27750 | 210 |
| 351 | 20241127 | 124300 | 2405074050 | 27750 | 27800 | 27800 | 27750 | 102 |
| 352 | 20241127 | 124200 | 2402243450 | 27800 | 27800 | 27800 | 27750 | 21 |
| 353 | 20241127 | 124100 | 2401660600 | 27800 | 27800 | 27800 | 27750 | 209 |
| 354 | 20241127 | 124000 | 2395851600 | 27750 | 27700 | 27800 | 27700 | 45 |
| 355 | 20241127 | 123900 | 2394603200 | 27700 | 27800 | 27800 | 27700 | 114 |
| 356 | 20241127 | 123800 | 2391441000 | 27800 | 27800 | 27800 | 27750 | 11 |
| 357 | 20241127 | 123700 | 2391135650 | 27800 | 27800 | 27800 | 27800 | 54 |
| 358 | 20241127 | 123600 | 2389634450 | 27800 | 27750 | 27800 | 27700 | 216 |
| 359 | 20241127 | 123500 | 2383632650 | 27750 | 27750 | 27800 | 27650 | 76 |
| 360 | 20241127 | 123400 | 2381527100 | 27650 | 27800 | 27850 | 27650 | 7662 |
| 361 | 20241127 | 123300 | 2169215150 | 27850 | 27850 | 27850 | 27800 | 853 |
| 362 | 20241127 | 123200 | 2145461600 | 27900 | 27850 | 27900 | 27850 | 141 |
| 363 | 20241127 | 123100 | 2141528100 | 27900 | 27900 | 27900 | 27900 | 12 |
| 364 | 20241127 | 123000 | 2141193300 | 27850 | 27850 | 27850 | 27850 | 37 |
| 365 | 20241127 | 122900 | 2140162850 | 27850 | 27850 | 27850 | 27850 | 140 |
| 366 | 20241127 | 122800 | 2136263850 | 27900 | 27850 | 27900 | 27850 | 48 |
| 367 | 20241127 | 122700 | 2134925750 | 27900 | 27850 | 27900 | 27850 | 216 |
| 368 | 20241127 | 122600 | 2128901400 | 27850 | 27900 | 27900 | 27850 | 49 |
| 369 | 20241127 | 122500 | 2127535650 | 27850 | 27850 | 27850 | 27850 | 56 |
| 370 | 20241127 | 122400 | 2125976050 | 27850 | 27850 | 27850 | 27850 | 82 |
| 371 | 20241127 | 122300 | 2123692350 | 27900 | 27850 | 27900 | 27850 | 223 |
| 372 | 20241127 | 122200 | 2117472500 | 27850 | 27900 | 27900 | 27850 | 44 |
| 373 | 20241127 | 122100 | 2116245300 | 27850 | 27850 | 27850 | 27850 | 85 |
| 374 | 20241127 | 122000 | 2113878050 | 27900 | 27850 | 27900 | 27850 | 56 |
| 375 | 20241127 | 121900 | 2112317850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 376 | 20241127 | 121800 | 2112317850 | 27850 | 27850 | 27900 | 27800 | 132 |
| 377 | 20241127 | 121700 | 2108641450 | 27850 | 27850 | 27850 | 27850 | 426 |
| 378 | 20241127 | 121600 | 2096777350 | 27850 | 27850 | 27900 | 27850 | 549 |
| 379 | 20241127 | 121500 | 2081487500 | 27900 | 27900 | 27950 | 27900 | 915 |
| 380 | 20241127 | 121400 | 2055958400 | 27900 | 27950 | 27950 | 27900 | 173 |
| 381 | 20241127 | 121300 | 2051125300 | 27950 | 27950 | 27950 | 27900 | 13 |
| 382 | 20241127 | 121200 | 2050762450 | 27950 | 27950 | 27950 | 27900 | 35 |
| 383 | 20241127 | 121100 | 2049785000 | 27950 | 27950 | 27950 | 27950 | 5 |
| 384 | 20241127 | 121000 | 2049645250 | 27900 | 27950 | 27950 | 27900 | 27 |
| 385 | 20241127 | 120900 | 2048891000 | 27950 | 27900 | 27950 | 27900 | 612 |
| 386 | 20241127 | 120800 | 2031786200 | 27950 | 27950 | 27950 | 27900 | 31 |
| 387 | 20241127 | 120700 | 2030921150 | 27950 | 27950 | 27950 | 27950 | 855 |
| 388 | 20241127 | 120600 | 2007023900 | 27950 | 27950 | 27950 | 27950 | 14 |
| 389 | 20241127 | 120500 | 2006632600 | 28000 | 27950 | 28000 | 27950 | 257 |
| 390 | 20241127 | 120400 | 1999438900 | 28000 | 27950 | 28000 | 27950 | 42 |
| 391 | 20241127 | 120300 | 1998264400 | 28000 | 27950 | 28000 | 27950 | 52 |
| 392 | 20241127 | 120200 | 1996810500 | 27950 | 28000 | 28000 | 27950 | 21 |
| 393 | 20241127 | 120100 | 1996222900 | 28000 | 27950 | 28000 | 27950 | 15 |
| 394 | 20241127 | 120000 | 1995803300 | 28000 | 27950 | 28000 | 27950 | 148 |
| 395 | 20241127 | 115900 | 1991660000 | 28000 | 27950 | 28000 | 27950 | 41 |
| 396 | 20241127 | 115800 | 1990513500 | 27950 | 27950 | 28000 | 27950 | 31 |
| 397 | 20241127 | 115700 | 1989647000 | 27950 | 28000 | 28000 | 27950 | 27 |
| 398 | 20241127 | 115600 | 1988892250 | 28000 | 27950 | 28000 | 27950 | 159 |
| 399 | 20241127 | 115500 | 1984440700 | 28000 | 27950 | 28000 | 27950 | 41 |
| 400 | 20241127 | 115400 | 1983294600 | 28050 | 27950 | 28050 | 27950 | 229 |
| 401 | 20241127 | 115300 | 1976880900 | 27950 | 28000 | 28000 | 27950 | 44 |
| 402 | 20241127 | 115200 | 1975650350 | 28000 | 28000 | 28000 | 28000 | 139 |
| 403 | 20241127 | 115100 | 1971758350 | 28050 | 28000 | 28050 | 28000 | 165 |
| 404 | 20241127 | 115000 | 1967130300 | 28000 | 28050 | 28050 | 28000 | 96 |
| 405 | 20241127 | 114900 | 1964442050 | 28000 | 28050 | 28050 | 28000 | 73 |
| 406 | 20241127 | 114800 | 1962397450 | 28050 | 28000 | 28050 | 28000 | 192 |
| 407 | 20241127 | 114700 | 1957020650 | 28000 | 28050 | 28050 | 28000 | 186 |
| 408 | 20241127 | 114600 | 1951806400 | 28000 | 28050 | 28050 | 28000 | 31 |
| 409 | 20241127 | 114500 | 1950937300 | 28000 | 28000 | 28000 | 28000 | 16 |
| 410 | 20241127 | 114400 | 1950489300 | 27950 | 28000 | 28050 | 27950 | 138 |
| 411 | 20241127 | 114300 | 1946620600 | 28050 | 28000 | 28050 | 28000 | 58 |
| 412 | 20241127 | 114200 | 1944996150 | 28000 | 28000 | 28000 | 27950 | 760 |
| 413 | 20241127 | 114100 | 1923716500 | 28000 | 28000 | 28000 | 27950 | 37 |
| 414 | 20241127 | 114000 | 1922680900 | 28000 | 28000 | 28000 | 27950 | 19 |
| 415 | 20241127 | 113900 | 1922149300 | 28000 | 28000 | 28000 | 27950 | 106 |
| 416 | 20241127 | 113800 | 1919181500 | 28000 | 28000 | 28000 | 27950 | 246 |
| 417 | 20241127 | 113700 | 1912296950 | 28000 | 28000 | 28000 | 27950 | 50 |
| 418 | 20241127 | 113600 | 1910897350 | 28000 | 27950 | 28000 | 27950 | 84 |
| 419 | 20241127 | 113500 | 1908549100 | 28000 | 28000 | 28050 | 27950 | 2157 |
| 420 | 20241127 | 113400 | 1848115150 | 27950 | 28000 | 28000 | 27950 | 14 |
| 421 | 20241127 | 113300 | 1847723550 | 28000 | 27950 | 28000 | 27950 | 299 |
| 422 | 20241127 | 113200 | 1839357150 | 28000 | 27950 | 28000 | 27950 | 43 |
| 423 | 20241127 | 113100 | 1838154550 | 28000 | 27950 | 28000 | 27950 | 61 |
| 424 | 20241127 | 113000 | 1836448450 | 28000 | 27950 | 28000 | 27950 | 88 |
| 425 | 20241127 | 112900 | 1833986350 | 27950 | 28000 | 28000 | 27950 | 196 |
| 426 | 20241127 | 112800 | 1828500650 | 28000 | 27950 | 28000 | 27950 | 49 |
| 427 | 20241127 | 112700 | 1827130600 | 28000 | 27950 | 28000 | 27950 | 49 |
| 428 | 20241127 | 112600 | 1825759800 | 27950 | 27950 | 28000 | 27950 | 12 |
| 429 | 20241127 | 112500 | 1825424350 | 27950 | 27950 | 28000 | 27950 | 57 |
| 430 | 20241127 | 112400 | 1823830600 | 28000 | 27950 | 28000 | 27950 | 236 |
| 431 | 20241127 | 112300 | 1817223400 | 27950 | 27950 | 28000 | 27950 | 56 |
| 432 | 20241127 | 112200 | 1815657200 | 27950 | 28000 | 28000 | 27950 | 41 |
| 433 | 20241127 | 112100 | 1814510600 | 28000 | 27950 | 28000 | 27950 | 23 |
| 434 | 20241127 | 112000 | 1813867250 | 28000 | 28000 | 28000 | 27950 | 154 |
| 435 | 20241127 | 111900 | 1809555650 | 28000 | 28000 | 28000 | 28000 | 14 |
| 436 | 20241127 | 111800 | 1809163650 | 27950 | 27950 | 28000 | 27950 | 23 |
| 437 | 20241127 | 111700 | 1808520450 | 27950 | 28000 | 28000 | 27950 | 30 |
| 438 | 20241127 | 111600 | 1807681350 | 27950 | 27950 | 27950 | 27950 | 10 |
| 439 | 20241127 | 111500 | 1807401850 | 27950 | 28000 | 28000 | 27950 | 355 |
| 440 | 20241127 | 111400 | 1797479550 | 28000 | 28000 | 28000 | 27950 | 37 |
| 441 | 20241127 | 111300 | 1796444650 | 28000 | 27950 | 28000 | 27950 | 427 |
| 442 | 20241127 | 111200 | 1784507500 | 27950 | 27900 | 27950 | 27900 | 44 |
| 443 | 20241127 | 111100 | 1783278500 | 27950 | 27950 | 27950 | 27950 | 4 |
| 444 | 20241127 | 111000 | 1783166700 | 27950 | 27950 | 27950 | 27900 | 140 |
| 445 | 20241127 | 110900 | 1779254100 | 27950 | 27900 | 27950 | 27900 | 28 |
| 446 | 20241127 | 110800 | 1778472150 | 27950 | 27950 | 27950 | 27950 | 519 |
| 447 | 20241127 | 110700 | 1763966100 | 28000 | 28000 | 28000 | 28000 | 8 |
| 448 | 20241127 | 110600 | 1763742100 | 28000 | 28000 | 28000 | 27950 | 314 |
| 449 | 20241127 | 110500 | 1754950500 | 28000 | 28000 | 28000 | 27950 | 98 |
| 450 | 20241127 | 110400 | 1752206900 | 28000 | 27950 | 28000 | 27950 | 272 |
| 451 | 20241127 | 110300 | 1744591300 | 27950 | 27950 | 27950 | 27950 | 14 |
| 452 | 20241127 | 110200 | 1744200000 | 27950 | 28000 | 28000 | 27950 | 40 |
| 453 | 20241127 | 110100 | 1743080400 | 28000 | 27950 | 28000 | 27950 | 226 |
| 454 | 20241127 | 110000 | 1736752800 | 28000 | 27950 | 28000 | 27950 | 175 |
| 455 | 20241127 | 105900 | 1731859050 | 28000 | 28000 | 28000 | 28000 | 3 |
| 456 | 20241127 | 105800 | 1731775050 | 28000 | 28000 | 28000 | 27950 | 25 |
| 457 | 20241127 | 105700 | 1731075550 | 27950 | 27950 | 27950 | 27900 | 588 |
| 458 | 20241127 | 105600 | 1714641600 | 28000 | 27950 | 28000 | 27950 | 152 |
| 459 | 20241127 | 105500 | 1710391000 | 28000 | 28000 | 28000 | 28000 | 190 |
| 460 | 20241127 | 105400 | 1705071000 | 28000 | 27950 | 28000 | 27950 | 54 |
| 461 | 20241127 | 105300 | 1703559850 | 27950 | 28000 | 28000 | 27950 | 35 |
| 462 | 20241127 | 105200 | 1702580800 | 28000 | 27950 | 28000 | 27950 | 206 |
| 463 | 20241127 | 105100 | 1696813250 | 28000 | 27950 | 28000 | 27950 | 58 |
| 464 | 20241127 | 105000 | 1695189550 | 28000 | 28000 | 28000 | 27950 | 141 |
| 465 | 20241127 | 104900 | 1691243000 | 28000 | 28000 | 28000 | 28000 | 29 |
| 466 | 20241127 | 104800 | 1690431000 | 28050 | 28000 | 28050 | 28000 | 160 |
| 467 | 20241127 | 104700 | 1685944000 | 28000 | 28000 | 28050 | 28000 | 856 |
| 468 | 20241127 | 104600 | 1661969550 | 28050 | 28050 | 28050 | 28000 | 50 |
| 469 | 20241127 | 104500 | 1660567450 | 28000 | 28000 | 28050 | 28000 | 35 |
| 470 | 20241127 | 104400 | 1659586700 | 28050 | 28050 | 28050 | 28050 | 209 |
| 471 | 20241127 | 104300 | 1653724250 | 28100 | 28050 | 28100 | 28000 | 781 |
| 472 | 20241127 | 104200 | 1631809950 | 28000 | 27900 | 28050 | 27900 | 2019 |
| 473 | 20241127 | 104100 | 1575315100 | 27950 | 27900 | 27950 | 27900 | 116 |
| 474 | 20241127 | 104000 | 1572076250 | 27950 | 27900 | 27950 | 27900 | 74 |
| 475 | 20241127 | 103900 | 1570009450 | 27950 | 27900 | 27950 | 27900 | 134 |
| 476 | 20241127 | 103800 | 1566264500 | 27900 | 27950 | 27950 | 27900 | 210 |
| 477 | 20241127 | 103700 | 1560405250 | 27950 | 27900 | 27950 | 27900 | 371 |
| 478 | 20241127 | 103600 | 1550052250 | 27900 | 27900 | 27900 | 27900 | 27 |
| 479 | 20241127 | 103500 | 1549298950 | 27900 | 27950 | 27950 | 27900 | 18 |
| 480 | 20241127 | 103400 | 1548796050 | 27900 | 27900 | 27900 | 27850 | 324 |
| 481 | 20241127 | 103300 | 1539756850 | 27900 | 27850 | 27900 | 27850 | 147 |
| 482 | 20241127 | 103200 | 1535656300 | 27900 | 27900 | 27900 | 27850 | 77 |
| 483 | 20241127 | 103100 | 1533511250 | 27900 | 27900 | 27900 | 27900 | 4 |
| 484 | 20241127 | 103000 | 1533399650 | 27850 | 27850 | 27900 | 27850 | 246 |
| 485 | 20241127 | 102900 | 1526541850 | 27900 | 27900 | 27900 | 27850 | 46 |
| 486 | 20241127 | 102800 | 1525258850 | 27850 | 27900 | 27900 | 27850 | 85 |
| 487 | 20241127 | 102700 | 1522887750 | 27900 | 27850 | 27900 | 27850 | 120 |
| 488 | 20241127 | 102600 | 1519545050 | 27850 | 27900 | 27900 | 27850 | 21 |
| 489 | 20241127 | 102500 | 1518959550 | 27900 | 27850 | 27900 | 27850 | 146 |
| 490 | 20241127 | 102400 | 1514890900 | 27850 | 27900 | 27900 | 27850 | 162 |
| 491 | 20241127 | 102300 | 1510376950 | 27900 | 27900 | 27950 | 27800 | 1582 |
| 492 | 20241127 | 102200 | 1466237600 | 27900 | 27850 | 27900 | 27800 | 557 |
| 493 | 20241127 | 102100 | 1450724850 | 27900 | 27850 | 27900 | 27850 | 179 |
| 494 | 20241127 | 102000 | 1445731450 | 27850 | 27850 | 27850 | 27850 | 217 |
| 495 | 20241127 | 101900 | 1439688000 | 27850 | 27850 | 27850 | 27850 | 929 |
| 496 | 20241127 | 101800 | 1413815350 | 27800 | 27800 | 27850 | 27800 | 199 |
| 497 | 20241127 | 101700 | 1408273750 | 27900 | 27900 | 27900 | 27800 | 217 |
| 498 | 20241127 | 101600 | 1402230600 | 27900 | 27900 | 27900 | 27850 | 428 |
| 499 | 20241127 | 101500 | 1390303950 | 27900 | 27850 | 27900 | 27850 | 912 |
| 500 | 20241127 | 101400 | 1364902350 | 27850 | 27850 | 27850 | 27850 | 406 |
| 501 | 20241127 | 101300 | 1353595250 | 27850 | 27800 | 27850 | 27800 | 64 |
| 502 | 20241127 | 101200 | 1351813350 | 27800 | 27800 | 27850 | 27800 | 219 |
| 503 | 20241127 | 101100 | 1345715300 | 27850 | 27800 | 27850 | 27800 | 163 |
| 504 | 20241127 | 101000 | 1341178350 | 27800 | 27850 | 27850 | 27800 | 7 |
| 505 | 20241127 | 100900 | 1340983500 | 27850 | 27800 | 27900 | 27800 | 1840 |
| 506 | 20241127 | 100800 | 1289762650 | 27850 | 27800 | 27850 | 27750 | 649 |
| 507 | 20241127 | 100700 | 1271718900 | 27800 | 27800 | 27800 | 27750 | 221 |
| 508 | 20241127 | 100600 | 1265577300 | 27800 | 27850 | 27850 | 27750 | 163 |
| 509 | 20241127 | 100500 | 1261047250 | 27800 | 27800 | 27800 | 27800 | 47 |
| 510 | 20241127 | 100400 | 1259740650 | 27800 | 27800 | 27800 | 27700 | 1367 |
| 511 | 20241127 | 100300 | 1221851850 | 27700 | 27700 | 27750 | 27650 | 2435 |
| 512 | 20241127 | 100200 | 1154476450 | 27750 | 27750 | 27750 | 27700 | 613 |
| 513 | 20241127 | 100100 | 1137495600 | 27700 | 27700 | 27750 | 27700 | 157 |
| 514 | 20241127 | 100000 | 1133146650 | 27700 | 27700 | 27750 | 27700 | 94 |
| 515 | 20241127 | 095900 | 1130542000 | 27750 | 27700 | 27750 | 27700 | 156 |
| 516 | 20241127 | 095800 | 1126215250 | 27700 | 27700 | 27750 | 27700 | 145 |
| 517 | 20241127 | 095700 | 1122191650 | 27750 | 27700 | 27750 | 27700 | 60 |
| 518 | 20241127 | 095600 | 1120529100 | 27700 | 27750 | 27750 | 27700 | 15 |
| 519 | 20241127 | 095500 | 1120113250 | 27700 | 27750 | 27750 | 27700 | 86 |
| 520 | 20241127 | 095400 | 1117727150 | 27750 | 27700 | 27800 | 27650 | 2326 |
| 521 | 20241127 | 095300 | 1053177250 | 27700 | 27700 | 27750 | 27700 | 102 |
| 522 | 20241127 | 095200 | 1050351000 | 27700 | 27700 | 27700 | 27700 | 46 |
| 523 | 20241127 | 095100 | 1049076800 | 27750 | 27700 | 27750 | 27700 | 25 |
| 524 | 20241127 | 095000 | 1048384250 | 27750 | 27700 | 27750 | 27700 | 780 |
| 525 | 20241127 | 094900 | 1026744250 | 27700 | 27650 | 27750 | 27650 | 732 |
| 526 | 20241127 | 094800 | 1006480150 | 27700 | 27650 | 27700 | 27650 | 75 |
| 527 | 20241127 | 094700 | 1004406350 | 27700 | 27700 | 27700 | 27650 | 66 |
| 528 | 20241127 | 094600 | 1002580050 | 27650 | 27650 | 27650 | 27650 | 30 |
| 529 | 20241127 | 094500 | 1001750550 | 27650 | 27700 | 27700 | 27650 | 195 |
| 530 | 20241127 | 094400 | 996352400 | 27650 | 27650 | 27650 | 27650 | 1739 |
| 531 | 20241127 | 094300 | 948269050 | 27700 | 27650 | 27700 | 27650 | 188 |
| 532 | 20241127 | 094200 | 943066300 | 27650 | 27650 | 27700 | 27650 | 103 |
| 533 | 20241127 | 094100 | 940218050 | 27650 | 27700 | 27700 | 27650 | 108 |
| 534 | 20241127 | 094000 | 937226550 | 27700 | 27700 | 27750 | 27700 | 766 |
| 535 | 20241127 | 093900 | 916001850 | 27750 | 27700 | 27750 | 27700 | 957 |
| 536 | 20241127 | 093800 | 889457300 | 27750 | 27700 | 27750 | 27700 | 374 |
| 537 | 20241127 | 093700 | 879091300 | 27700 | 27750 | 27800 | 27700 | 464 |
| 538 | 20241127 | 093600 | 866223400 | 27750 | 27750 | 27800 | 27700 | 924 |
| 539 | 20241127 | 093500 | 840579350 | 27750 | 27750 | 27750 | 27750 | 26 |
| 540 | 20241127 | 093400 | 839857850 | 27750 | 27650 | 27750 | 27650 | 2029 |
| 541 | 20241127 | 093300 | 783746000 | 27650 | 27650 | 27700 | 27650 | 47 |
| 542 | 20241127 | 093200 | 782446350 | 27700 | 27700 | 27700 | 27700 | 25 |
| 543 | 20241127 | 093100 | 781753850 | 27700 | 27650 | 27700 | 27650 | 866 |
| 544 | 20241127 | 093000 | 757802300 | 27600 | 27600 | 27650 | 27600 | 28 |
| 545 | 20241127 | 092900 | 757029150 | 27600 | 27650 | 27650 | 27600 | 561 |
| 546 | 20241127 | 092800 | 741517550 | 27700 | 27700 | 27700 | 27700 | 27 |
| 547 | 20241127 | 092700 | 740769650 | 27700 | 27650 | 27700 | 27650 | 384 |
| 548 | 20241127 | 092600 | 730133700 | 27700 | 27700 | 27700 | 27650 | 57 |
| 549 | 20241127 | 092500 | 728555550 | 27700 | 27700 | 27700 | 27650 | 1473 |
| 550 | 20241127 | 092400 | 687801300 | 27700 | 27700 | 27700 | 27650 | 558 |
| 551 | 20241127 | 092300 | 672370100 | 27700 | 27700 | 27750 | 27650 | 132 |
| 552 | 20241127 | 092200 | 668714450 | 27650 | 27650 | 27700 | 27600 | 271 |
| 553 | 20241127 | 092100 | 661216950 | 27650 | 27600 | 27650 | 27550 | 2541 |
| 554 | 20241127 | 092000 | 591063550 | 27650 | 27700 | 27700 | 27600 | 1839 |
| 555 | 20241127 | 091900 | 540214250 | 27700 | 27650 | 27700 | 27600 | 2878 |
| 556 | 20241127 | 091800 | 460634450 | 27700 | 27650 | 27700 | 27650 | 68 |
| 557 | 20241127 | 091700 | 458751950 | 27700 | 27700 | 27700 | 27650 | 173 |
| 558 | 20241127 | 091600 | 453962800 | 27700 | 27700 | 27750 | 27700 | 806 |
| 559 | 20241127 | 091500 | 431636250 | 27750 | 27700 | 27750 | 27700 | 117 |
| 560 | 20241127 | 091400 | 428393650 | 27750 | 27750 | 27750 | 27700 | 135 |
| 561 | 20241127 | 091300 | 424651000 | 27750 | 27750 | 27800 | 27750 | 248 |
| 562 | 20241127 | 091200 | 417768650 | 27750 | 27750 | 27750 | 27750 | 85 |
| 563 | 20241127 | 091100 | 415409900 | 27800 | 27750 | 27800 | 27750 | 137 |
| 564 | 20241127 | 091000 | 411605700 | 27750 | 27800 | 27800 | 27750 | 1060 |
| 565 | 20241127 | 090900 | 382139950 | 27850 | 27850 | 27900 | 27800 | 364 |
| 566 | 20241127 | 090800 | 372002700 | 27850 | 27800 | 27850 | 27750 | 350 |
| 567 | 20241127 | 090700 | 362265200 | 27750 | 27650 | 27800 | 27650 | 1481 |
| 568 | 20241127 | 090600 | 321233200 | 27650 | 27700 | 27700 | 27650 | 1515 |
| 569 | 20241127 | 090500 | 279338700 | 27650 | 27650 | 27700 | 27650 | 1690 |
| 570 | 20241127 | 090400 | 232609650 | 27650 | 27750 | 27750 | 27650 | 1313 |
| 571 | 20241127 | 090300 | 196240250 | 27750 | 27800 | 27800 | 27700 | 1169 |
| 572 | 20241127 | 090200 | 163851900 | 27800 | 27800 | 27800 | 27750 | 301 |
| 573 | 20241127 | 090100 | 155486000 | 27800 | 27800 | 27850 | 27750 | 685 |
| 574 | 20241127 | 090000 | 136440200 | 27700 | 27700 | 27800 | 27650 | 4925 |