31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 3 | 20241127 | 183200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20241127 | 183100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20241127 | 183000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20241127 | 182900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20241127 | 182800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20241127 | 182700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20241127 | 182600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20241127 | 182500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20241127 | 182400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20241127 | 182300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20241127 | 182200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20241127 | 182100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20241127 | 182000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20241127 | 181900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20241127 | 181800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20241127 | 181700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20241127 | 181600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20241127 | 181500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20241127 | 181400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20241127 | 181300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20241127 | 181200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20241127 | 181100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20241127 | 181000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20241127 | 180900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20241127 | 180800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20241127 | 180700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20241127 | 180600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20241127 | 180500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20241127 | 180400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20241127 | 180300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 33 | 20241127 | 180200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20241127 | 180100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20241127 | 180000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20241127 | 175900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20241127 | 175800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20241127 | 175700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20241127 | 175600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20241127 | 175500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20241127 | 175400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20241127 | 175300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20241127 | 175200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20241127 | 175100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20241127 | 175000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20241127 | 174900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20241127 | 174800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20241127 | 174700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20241127 | 174600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20241127 | 174500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20241127 | 174400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20241127 | 174300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20241127 | 174200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20241127 | 174100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20241127 | 174000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20241127 | 173900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20241127 | 173800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20241127 | 173700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20241127 | 173600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20241127 | 173500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20241127 | 173400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20241127 | 173300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 63 | 20241127 | 173200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20241127 | 173100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20241127 | 173000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20241127 | 172900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20241127 | 172800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20241127 | 172700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20241127 | 172600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20241127 | 172500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20241127 | 172400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20241127 | 172300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20241127 | 172200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20241127 | 172100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20241127 | 172000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20241127 | 171900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20241127 | 171800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20241127 | 171700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20241127 | 171600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20241127 | 171500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20241127 | 171400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20241127 | 171300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20241127 | 171200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20241127 | 171100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20241127 | 171000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20241127 | 170900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20241127 | 170800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20241127 | 170700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20241127 | 170600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20241127 | 170500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20241127 | 170400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20241127 | 170300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 93 | 20241127 | 170200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20241127 | 170100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20241127 | 170000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20241127 | 165900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20241127 | 165800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20241127 | 165700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20241127 | 165600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20241127 | 165500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20241127 | 165400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20241127 | 165300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20241127 | 165200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20241127 | 165100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20241127 | 165000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20241127 | 164900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20241127 | 164800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20241127 | 164700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20241127 | 164600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20241127 | 164500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20241127 | 164400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20241127 | 164300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20241127 | 164200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20241127 | 164100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20241127 | 164000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20241127 | 163900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20241127 | 163800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20241127 | 163700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20241127 | 163600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20241127 | 163500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20241127 | 163400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20241127 | 163300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 123 | 20241127 | 163200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20241127 | 163100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20241127 | 163000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20241127 | 162900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20241127 | 162800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20241127 | 162700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20241127 | 162600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20241127 | 162500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20241127 | 162400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20241127 | 162300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20241127 | 162200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20241127 | 162100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20241127 | 162000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20241127 | 161900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20241127 | 161800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20241127 | 161700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20241127 | 161600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20241127 | 161500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20241127 | 161400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20241127 | 161300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20241127 | 161200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20241127 | 161100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20241127 | 161000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20241127 | 160900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20241127 | 160800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20241127 | 160700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20241127 | 160600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20241127 | 160500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20241127 | 160400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20241127 | 160300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 153 | 20241127 | 160200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20241127 | 160100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20241127 | 160000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20241127 | 155900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20241127 | 155800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20241127 | 155700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20241127 | 155600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20241127 | 155500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20241127 | 155400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20241127 | 155300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20241127 | 155200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20241127 | 155100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20241127 | 155000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20241127 | 154900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20241127 | 154800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20241127 | 154700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20241127 | 154600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20241127 | 154500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20241127 | 154400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20241127 | 154300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20241127 | 154200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20241127 | 154100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20241127 | 154000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20241127 | 153900 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20241127 | 153800 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20241127 | 153700 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20241127 | 153600 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20241127 | 153500 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20241127 | 153400 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20241127 | 153300 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 183 | 20241127 | 153200 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20241127 | 153100 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20241127 | 153000 | 5444407600 | 32500 | 32500 | 32500 | 32500 | 13678 |
| 186 | 20241127 | 152900 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20241127 | 152800 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20241127 | 152700 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20241127 | 152600 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20241127 | 152500 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20241127 | 152400 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20241127 | 152300 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20241127 | 152200 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20241127 | 152100 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20241127 | 152000 | 4999872600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20241127 | 151900 | 4999872600 | 32550 | 32500 | 32600 | 32500 | 492 |
| 197 | 20241127 | 151800 | 4983862700 | 32550 | 32500 | 32550 | 32500 | 154 |
| 198 | 20241127 | 151700 | 4978854950 | 32550 | 32500 | 32650 | 32500 | 1101 |
| 199 | 20241127 | 151600 | 4943031150 | 32500 | 32550 | 32600 | 32500 | 1557 |
| 200 | 20241127 | 151500 | 4892356850 | 32550 | 32600 | 32600 | 32550 | 738 |
| 201 | 20241127 | 151400 | 4868334250 | 32600 | 32600 | 32650 | 32550 | 1298 |
| 202 | 20241127 | 151300 | 4826028050 | 32550 | 32550 | 32600 | 32500 | 970 |
| 203 | 20241127 | 151200 | 4794452200 | 32550 | 32550 | 32600 | 32550 | 489 |
| 204 | 20241127 | 151100 | 4778535150 | 32550 | 32500 | 32650 | 32500 | 2258 |
| 205 | 20241127 | 151000 | 4705033150 | 32500 | 32500 | 32550 | 32500 | 796 |
| 206 | 20241127 | 150900 | 4679150100 | 32500 | 32500 | 32550 | 32500 | 442 |
| 207 | 20241127 | 150800 | 4664783100 | 32500 | 32500 | 32550 | 32500 | 465 |
| 208 | 20241127 | 150700 | 4649669100 | 32500 | 32500 | 32550 | 32500 | 236 |
| 209 | 20241127 | 150600 | 4641996000 | 32550 | 32500 | 32550 | 32500 | 310 |
| 210 | 20241127 | 150500 | 4631917050 | 32500 | 32550 | 32600 | 32500 | 571 |
| 211 | 20241127 | 150400 | 4613356450 | 32500 | 32550 | 32600 | 32500 | 900 |
| 212 | 20241127 | 150300 | 4584064400 | 32550 | 32550 | 32600 | 32550 | 304 |
| 213 | 20241127 | 150200 | 4574169100 | 32550 | 32550 | 32600 | 32550 | 302 |
| 214 | 20241127 | 150100 | 4564337400 | 32600 | 32550 | 32600 | 32550 | 65 |
| 215 | 20241127 | 150000 | 4562221550 | 32550 | 32550 | 32600 | 32550 | 241 |
| 216 | 20241127 | 145900 | 4554376850 | 32550 | 32600 | 32600 | 32550 | 218 |
| 217 | 20241127 | 145800 | 4547280850 | 32550 | 32550 | 32600 | 32550 | 109 |
| 218 | 20241127 | 145700 | 4543732850 | 32550 | 32550 | 32600 | 32550 | 240 |
| 219 | 20241127 | 145600 | 4535920800 | 32550 | 32550 | 32600 | 32550 | 867 |
| 220 | 20241127 | 145500 | 4507699850 | 32550 | 32550 | 32600 | 32550 | 190 |
| 221 | 20241127 | 145400 | 4501512100 | 32550 | 32600 | 32600 | 32550 | 71 |
| 222 | 20241127 | 145300 | 4499200950 | 32550 | 32600 | 32600 | 32550 | 459 |
| 223 | 20241127 | 145200 | 4484247600 | 32600 | 32600 | 32650 | 32550 | 457 |
| 224 | 20241127 | 145100 | 4469350500 | 32600 | 32600 | 32650 | 32600 | 295 |
| 225 | 20241127 | 145000 | 4459733350 | 32600 | 32550 | 32650 | 32550 | 324 |
| 226 | 20241127 | 144900 | 4449171750 | 32550 | 32600 | 32600 | 32550 | 464 |
| 227 | 20241127 | 144800 | 4434067950 | 32550 | 32600 | 32600 | 32550 | 79 |
| 228 | 20241127 | 144700 | 4431496350 | 32550 | 32650 | 32650 | 32550 | 750 |
| 229 | 20241127 | 144600 | 4407081700 | 32550 | 32550 | 32650 | 32550 | 390 |
| 230 | 20241127 | 144500 | 4394381750 | 32550 | 32600 | 32600 | 32550 | 100 |
| 231 | 20241127 | 144400 | 4391123100 | 32550 | 32600 | 32600 | 32550 | 200 |
| 232 | 20241127 | 144300 | 4384607250 | 32600 | 32550 | 32600 | 32550 | 328 |
| 233 | 20241127 | 144200 | 4373928650 | 32600 | 32600 | 32650 | 32550 | 323 |
| 234 | 20241127 | 144100 | 4363399450 | 32550 | 32600 | 32600 | 32550 | 1443 |
| 235 | 20241127 | 144000 | 4316421200 | 32600 | 32650 | 32650 | 32550 | 327 |
| 236 | 20241127 | 143900 | 4305766000 | 32600 | 32600 | 32650 | 32550 | 922 |
| 237 | 20241127 | 143800 | 4275712050 | 32650 | 32650 | 32650 | 32600 | 171 |
| 238 | 20241127 | 143700 | 4270132800 | 32600 | 32600 | 32650 | 32600 | 25 |
| 239 | 20241127 | 143600 | 4269317700 | 32600 | 32600 | 32650 | 32550 | 535 |
| 240 | 20241127 | 143500 | 4251877050 | 32550 | 32550 | 32600 | 32550 | 108 |
| 241 | 20241127 | 143400 | 4248358500 | 32600 | 32600 | 32650 | 32550 | 1001 |
| 242 | 20241127 | 143300 | 4215736800 | 32550 | 32550 | 32600 | 32550 | 108 |
| 243 | 20241127 | 143200 | 4212221250 | 32550 | 32600 | 32600 | 32550 | 175 |
| 244 | 20241127 | 143100 | 4206522450 | 32550 | 32600 | 32600 | 32550 | 152 |
| 245 | 20241127 | 143000 | 4201573200 | 32600 | 32550 | 32600 | 32550 | 187 |
| 246 | 20241127 | 142900 | 4195483600 | 32550 | 32550 | 32550 | 32550 | 109 |
| 247 | 20241127 | 142800 | 4191935650 | 32550 | 32550 | 32600 | 32550 | 326 |
| 248 | 20241127 | 142700 | 4181322650 | 32600 | 32550 | 32600 | 32550 | 650 |
| 249 | 20241127 | 142600 | 4160160150 | 32550 | 32600 | 32650 | 32550 | 1020 |
| 250 | 20241127 | 142500 | 4126906600 | 32600 | 32550 | 32600 | 32550 | 118 |
| 251 | 20241127 | 142400 | 4123065650 | 32550 | 32600 | 32600 | 32550 | 275 |
| 252 | 20241127 | 142300 | 4114111100 | 32600 | 32600 | 32650 | 32550 | 655 |
| 253 | 20241127 | 142200 | 4092764500 | 32600 | 32600 | 32650 | 32600 | 3135 |
| 254 | 20241127 | 142100 | 3990559300 | 32650 | 32600 | 32650 | 32600 | 177 |
| 255 | 20241127 | 142000 | 3984784200 | 32650 | 32600 | 32650 | 32600 | 231 |
| 256 | 20241127 | 141900 | 3977251900 | 32600 | 32650 | 32650 | 32600 | 200 |
| 257 | 20241127 | 141800 | 3970731700 | 32600 | 32600 | 32650 | 32600 | 586 |
| 258 | 20241127 | 141700 | 3951626650 | 32600 | 32650 | 32650 | 32600 | 115 |
| 259 | 20241127 | 141600 | 3947873450 | 32600 | 32650 | 32650 | 32600 | 398 |
| 260 | 20241127 | 141500 | 3934894300 | 32650 | 32650 | 32650 | 32600 | 384 |
| 261 | 20241127 | 141400 | 3922365900 | 32650 | 32650 | 32700 | 32650 | 136 |
| 262 | 20241127 | 141300 | 3917924950 | 32650 | 32650 | 32700 | 32600 | 608 |
| 263 | 20241127 | 141200 | 3898074150 | 32650 | 32650 | 32650 | 32650 | 39 |
| 264 | 20241127 | 141100 | 3896800800 | 32650 | 32650 | 32700 | 32650 | 818 |
| 265 | 20241127 | 141000 | 3870093050 | 32700 | 32650 | 32700 | 32650 | 303 |
| 266 | 20241127 | 140900 | 3860199800 | 32650 | 32650 | 32700 | 32650 | 215 |
| 267 | 20241127 | 140800 | 3853178350 | 32650 | 32650 | 32700 | 32650 | 51 |
| 268 | 20241127 | 140700 | 3851513050 | 32650 | 32700 | 32700 | 32650 | 565 |
| 269 | 20241127 | 140600 | 3833065650 | 32650 | 32650 | 32700 | 32650 | 143 |
| 270 | 20241127 | 140500 | 3828396500 | 32650 | 32700 | 32700 | 32650 | 429 |
| 271 | 20241127 | 140400 | 3814389250 | 32700 | 32650 | 32700 | 32650 | 156 |
| 272 | 20241127 | 140300 | 3809295700 | 32650 | 32700 | 32700 | 32650 | 146 |
| 273 | 20241127 | 140200 | 3804528200 | 32650 | 32650 | 32700 | 32650 | 167 |
| 274 | 20241127 | 140100 | 3799071850 | 32700 | 32650 | 32700 | 32650 | 247 |
| 275 | 20241127 | 140000 | 3791005150 | 32650 | 32650 | 32700 | 32650 | 384 |
| 276 | 20241127 | 135900 | 3778463200 | 32650 | 32650 | 32650 | 32650 | 189 |
| 277 | 20241127 | 135800 | 3772292350 | 32650 | 32650 | 32700 | 32650 | 102 |
| 278 | 20241127 | 135700 | 3768962000 | 32650 | 32650 | 32700 | 32650 | 323 |
| 279 | 20241127 | 135600 | 3758415950 | 32650 | 32650 | 32650 | 32650 | 311 |
| 280 | 20241127 | 135500 | 3748261800 | 32650 | 32650 | 32700 | 32650 | 207 |
| 281 | 20241127 | 135400 | 3741503100 | 32650 | 32650 | 32700 | 32650 | 238 |
| 282 | 20241127 | 135300 | 3733732150 | 32700 | 32600 | 32700 | 32600 | 261 |
| 283 | 20241127 | 135200 | 3725218300 | 32600 | 32650 | 32700 | 32600 | 288 |
| 284 | 20241127 | 135100 | 3715826250 | 32650 | 32600 | 32700 | 32600 | 294 |
| 285 | 20241127 | 135000 | 3706237500 | 32650 | 32700 | 32700 | 32650 | 167 |
| 286 | 20241127 | 134900 | 3700784850 | 32650 | 32650 | 32700 | 32650 | 260 |
| 287 | 20241127 | 134800 | 3692295800 | 32650 | 32600 | 32700 | 32600 | 217 |
| 288 | 20241127 | 134700 | 3685213450 | 32600 | 32600 | 32700 | 32600 | 277 |
| 289 | 20241127 | 134600 | 3676171650 | 32600 | 32650 | 32650 | 32600 | 243 |
| 290 | 20241127 | 134500 | 3668249550 | 32650 | 32600 | 32650 | 32600 | 200 |
| 291 | 20241127 | 134400 | 3661727650 | 32600 | 32650 | 32700 | 32600 | 275 |
| 292 | 20241127 | 134300 | 3652750300 | 32650 | 32700 | 32700 | 32600 | 62 |
| 293 | 20241127 | 134200 | 3650726100 | 32650 | 32650 | 32700 | 32650 | 446 |
| 294 | 20241127 | 134100 | 3636164100 | 32650 | 32650 | 32700 | 32600 | 294 |
| 295 | 20241127 | 134000 | 3626566950 | 32650 | 32650 | 32700 | 32600 | 511 |
| 296 | 20241127 | 133900 | 3609883650 | 32700 | 32650 | 32700 | 32650 | 132 |
| 297 | 20241127 | 133800 | 3605573750 | 32650 | 32650 | 32700 | 32600 | 280 |
| 298 | 20241127 | 133700 | 3596436800 | 32650 | 32650 | 32700 | 32650 | 301 |
| 299 | 20241127 | 133600 | 3586609100 | 32650 | 32650 | 32650 | 32600 | 198 |
| 300 | 20241127 | 133500 | 3580152950 | 32600 | 32700 | 32700 | 32600 | 4822 |
| 301 | 20241127 | 133400 | 3422718300 | 32650 | 32700 | 32700 | 32650 | 437 |
| 302 | 20241127 | 133300 | 3408434200 | 32750 | 32650 | 32750 | 32650 | 233 |
| 303 | 20241127 | 133200 | 3400819250 | 32650 | 32650 | 32700 | 32650 | 187 |
| 304 | 20241127 | 133100 | 3394713400 | 32700 | 32650 | 32750 | 32650 | 365 |
| 305 | 20241127 | 133000 | 3382787450 | 32650 | 32650 | 32700 | 32650 | 283 |
| 306 | 20241127 | 132900 | 3373543350 | 32700 | 32650 | 32700 | 32650 | 167 |
| 307 | 20241127 | 132800 | 3368089000 | 32650 | 32650 | 32700 | 32650 | 211 |
| 308 | 20241127 | 132700 | 3361198050 | 32650 | 32650 | 32700 | 32650 | 279 |
| 309 | 20241127 | 132600 | 3352088450 | 32650 | 32700 | 32700 | 32650 | 91 |
| 310 | 20241127 | 132500 | 3349114700 | 32700 | 32700 | 32750 | 32700 | 526 |
| 311 | 20241127 | 132400 | 3331913650 | 32750 | 32700 | 32750 | 32700 | 146 |
| 312 | 20241127 | 132300 | 3327139200 | 32700 | 32750 | 32750 | 32700 | 132 |
| 313 | 20241127 | 132200 | 3322822750 | 32750 | 32750 | 32750 | 32700 | 134 |
| 314 | 20241127 | 132100 | 3318440650 | 32700 | 32700 | 32700 | 32700 | 280 |
| 315 | 20241127 | 132000 | 3309284650 | 32700 | 32700 | 32750 | 32650 | 249 |
| 316 | 20241127 | 131900 | 3301142450 | 32650 | 32650 | 32700 | 32650 | 303 |
| 317 | 20241127 | 131800 | 3291248900 | 32650 | 32700 | 32700 | 32650 | 167 |
| 318 | 20241127 | 131700 | 3285794950 | 32700 | 32700 | 32750 | 32650 | 239 |
| 319 | 20241127 | 131600 | 3277979600 | 32650 | 32700 | 32700 | 32650 | 156 |
| 320 | 20241127 | 131500 | 3272882600 | 32700 | 32650 | 32700 | 32650 | 331 |
| 321 | 20241127 | 131400 | 3262075350 | 32700 | 32650 | 32700 | 32650 | 358 |
| 322 | 20241127 | 131300 | 3250386600 | 32650 | 32650 | 32700 | 32650 | 272 |
| 323 | 20241127 | 131200 | 3241504200 | 32650 | 32650 | 32700 | 32650 | 230 |
| 324 | 20241127 | 131100 | 3233994300 | 32700 | 32700 | 32700 | 32650 | 181 |
| 325 | 20241127 | 131000 | 3228082400 | 32650 | 32700 | 32700 | 32650 | 163 |
| 326 | 20241127 | 130900 | 3222758750 | 32700 | 32700 | 32700 | 32650 | 200 |
| 327 | 20241127 | 130800 | 3216226550 | 32700 | 32700 | 32700 | 32650 | 101 |
| 328 | 20241127 | 130700 | 3212927650 | 32700 | 32700 | 32700 | 32650 | 306 |
| 329 | 20241127 | 130600 | 3202926750 | 32700 | 32700 | 32700 | 32650 | 237 |
| 330 | 20241127 | 130500 | 3195177800 | 32700 | 32700 | 32700 | 32700 | 369 |
| 331 | 20241127 | 130400 | 3183111500 | 32700 | 32750 | 32750 | 32700 | 525 |
| 332 | 20241127 | 130300 | 3165943700 | 32750 | 32700 | 32750 | 32700 | 55 |
| 333 | 20241127 | 130200 | 3164145150 | 32700 | 32750 | 32800 | 32700 | 384 |
| 334 | 20241127 | 130100 | 3151579450 | 32800 | 32800 | 32800 | 32750 | 19 |
| 335 | 20241127 | 130000 | 3150956900 | 32750 | 32750 | 32800 | 32750 | 285 |
| 336 | 20241127 | 125900 | 3141621750 | 32750 | 32750 | 32750 | 32750 | 71 |
| 337 | 20241127 | 125800 | 3139296500 | 32750 | 32800 | 32800 | 32750 | 380 |
| 338 | 20241127 | 125700 | 3126836600 | 32850 | 32800 | 32850 | 32800 | 131 |
| 339 | 20241127 | 125600 | 3122539500 | 32800 | 32800 | 32850 | 32800 | 259 |
| 340 | 20241127 | 125500 | 3114043850 | 32800 | 32700 | 32800 | 32700 | 244 |
| 341 | 20241127 | 125400 | 3106052850 | 32700 | 32700 | 32700 | 32700 | 179 |
| 342 | 20241127 | 125300 | 3100199550 | 32700 | 32700 | 32800 | 32650 | 261 |
| 343 | 20241127 | 125200 | 3091658700 | 32700 | 32700 | 32700 | 32650 | 364 |
| 344 | 20241127 | 125100 | 3079772550 | 32700 | 32700 | 32700 | 32650 | 75 |
| 345 | 20241127 | 125000 | 3077320850 | 32750 | 32700 | 32750 | 32700 | 181 |
| 346 | 20241127 | 124900 | 3071402100 | 32700 | 32650 | 32700 | 32650 | 383 |
| 347 | 20241127 | 124800 | 3058889050 | 32650 | 32650 | 32700 | 32650 | 224 |
| 348 | 20241127 | 124700 | 3051574200 | 32700 | 32650 | 32700 | 32650 | 79 |
| 349 | 20241127 | 124600 | 3048994500 | 32650 | 32700 | 32700 | 32650 | 345 |
| 350 | 20241127 | 124500 | 3037721550 | 32700 | 32750 | 32750 | 32700 | 249 |
| 351 | 20241127 | 124400 | 3029578450 | 32750 | 32650 | 32750 | 32650 | 241 |
| 352 | 20241127 | 124300 | 3021706550 | 32650 | 32700 | 32700 | 32650 | 265 |
| 353 | 20241127 | 124200 | 3013041900 | 32700 | 32650 | 32700 | 32650 | 171 |
| 354 | 20241127 | 124100 | 3007457000 | 32700 | 32650 | 32700 | 32650 | 166 |
| 355 | 20241127 | 124000 | 3002035700 | 32650 | 32700 | 32750 | 32650 | 228 |
| 356 | 20241127 | 123900 | 2994581150 | 32700 | 32700 | 32750 | 32700 | 340 |
| 357 | 20241127 | 123800 | 2983462450 | 32750 | 32700 | 32750 | 32700 | 8 |
| 358 | 20241127 | 123700 | 2983200500 | 32700 | 32700 | 32750 | 32700 | 337 |
| 359 | 20241127 | 123600 | 2972180550 | 32700 | 32700 | 32700 | 32700 | 219 |
| 360 | 20241127 | 123500 | 2965019250 | 32700 | 32700 | 32750 | 32700 | 322 |
| 361 | 20241127 | 123400 | 2954489000 | 32700 | 32700 | 32750 | 32700 | 174 |
| 362 | 20241127 | 123300 | 2948795550 | 32700 | 32650 | 32700 | 32650 | 533 |
| 363 | 20241127 | 123200 | 2931372800 | 32700 | 32700 | 32700 | 32650 | 134 |
| 364 | 20241127 | 123100 | 2926995900 | 32650 | 32650 | 32650 | 32650 | 176 |
| 365 | 20241127 | 123000 | 2921249500 | 32650 | 32650 | 32700 | 32650 | 195 |
| 366 | 20241127 | 122900 | 2914881650 | 32700 | 32650 | 32700 | 32650 | 286 |
| 367 | 20241127 | 122800 | 2905542350 | 32650 | 32700 | 32700 | 32650 | 165 |
| 368 | 20241127 | 122700 | 2900153250 | 32650 | 32700 | 32700 | 32650 | 588 |
| 369 | 20241127 | 122600 | 2880954550 | 32700 | 32700 | 32700 | 32650 | 360 |
| 370 | 20241127 | 122500 | 2869189300 | 32700 | 32700 | 32700 | 32650 | 274 |
| 371 | 20241127 | 122400 | 2860242350 | 32700 | 32650 | 32700 | 32650 | 160 |
| 372 | 20241127 | 122300 | 2855017950 | 32650 | 32700 | 32700 | 32650 | 234 |
| 373 | 20241127 | 122200 | 2847366250 | 32700 | 32700 | 32700 | 32700 | 125 |
| 374 | 20241127 | 122100 | 2843278750 | 32700 | 32700 | 32700 | 32700 | 262 |
| 375 | 20241127 | 122000 | 2834711350 | 32750 | 32750 | 32750 | 32700 | 124 |
| 376 | 20241127 | 121900 | 2830655000 | 32750 | 32700 | 32750 | 32700 | 274 |
| 377 | 20241127 | 121800 | 2821693300 | 32700 | 32800 | 32800 | 32700 | 1392 |
| 378 | 20241127 | 121700 | 2776125650 | 32750 | 32750 | 32750 | 32750 | 192 |
| 379 | 20241127 | 121600 | 2769837650 | 32750 | 32800 | 32800 | 32750 | 184 |
| 380 | 20241127 | 121500 | 2763805500 | 32850 | 32750 | 32850 | 32750 | 284 |
| 381 | 20241127 | 121400 | 2754501350 | 32750 | 32750 | 32800 | 32750 | 158 |
| 382 | 20241127 | 121300 | 2749325150 | 32800 | 32750 | 32800 | 32750 | 701 |
| 383 | 20241127 | 121200 | 2726362550 | 32750 | 32700 | 32750 | 32700 | 256 |
| 384 | 20241127 | 121100 | 2717991000 | 32700 | 32700 | 32700 | 32700 | 37 |
| 385 | 20241127 | 121000 | 2716781100 | 32700 | 32750 | 32750 | 32700 | 608 |
| 386 | 20241127 | 120900 | 2696888250 | 32700 | 32700 | 32750 | 32700 | 291 |
| 387 | 20241127 | 120800 | 2687362550 | 32750 | 32700 | 32750 | 32700 | 203 |
| 388 | 20241127 | 120700 | 2680724200 | 32700 | 32700 | 32750 | 32700 | 221 |
| 389 | 20241127 | 120600 | 2673497400 | 32700 | 32700 | 32700 | 32700 | 185 |
| 390 | 20241127 | 120500 | 2667447900 | 32700 | 32750 | 32750 | 32700 | 602 |
| 391 | 20241127 | 120400 | 2647737850 | 32750 | 32750 | 32800 | 32750 | 200 |
| 392 | 20241127 | 120300 | 2641187750 | 32750 | 32800 | 32800 | 32750 | 258 |
| 393 | 20241127 | 120200 | 2632735450 | 32800 | 32750 | 32800 | 32750 | 346 |
| 394 | 20241127 | 120100 | 2621403750 | 32750 | 32800 | 32800 | 32750 | 125 |
| 395 | 20241127 | 120000 | 2617306650 | 32750 | 32750 | 32800 | 32750 | 312 |
| 396 | 20241127 | 115900 | 2607088600 | 32750 | 32750 | 32750 | 32750 | 22 |
| 397 | 20241127 | 115800 | 2606368100 | 32750 | 32750 | 32800 | 32750 | 239 |
| 398 | 20241127 | 115700 | 2598540550 | 32750 | 32800 | 32800 | 32750 | 301 |
| 399 | 20241127 | 115600 | 2588671250 | 32850 | 32800 | 32850 | 32800 | 16 |
| 400 | 20241127 | 115500 | 2588146000 | 32800 | 32800 | 32800 | 32800 | 272 |
| 401 | 20241127 | 115400 | 2579224400 | 32800 | 32800 | 32800 | 32800 | 140 |
| 402 | 20241127 | 115300 | 2574632400 | 32800 | 32800 | 32850 | 32800 | 194 |
| 403 | 20241127 | 115200 | 2568268850 | 32750 | 32750 | 32750 | 32750 | 152 |
| 404 | 20241127 | 115100 | 2563290850 | 32750 | 32800 | 32800 | 32750 | 155 |
| 405 | 20241127 | 115000 | 2558207200 | 32750 | 32800 | 32800 | 32750 | 286 |
| 406 | 20241127 | 114900 | 2548832050 | 32800 | 32850 | 32850 | 32800 | 168 |
| 407 | 20241127 | 114800 | 2543321300 | 32800 | 32800 | 32800 | 32800 | 234 |
| 408 | 20241127 | 114700 | 2535646100 | 32800 | 32750 | 32850 | 32750 | 139 |
| 409 | 20241127 | 114600 | 2531087950 | 32750 | 32800 | 32800 | 32750 | 125 |
| 410 | 20241127 | 114500 | 2526994000 | 32800 | 32800 | 32800 | 32750 | 252 |
| 411 | 20241127 | 114400 | 2518737850 | 32850 | 32750 | 32850 | 32750 | 212 |
| 412 | 20241127 | 114300 | 2511783750 | 32750 | 32800 | 32850 | 32750 | 360 |
| 413 | 20241127 | 114200 | 2499980050 | 32800 | 32850 | 32850 | 32800 | 58 |
| 414 | 20241127 | 114100 | 2498077450 | 32800 | 32850 | 32900 | 32800 | 243 |
| 415 | 20241127 | 114000 | 2490100350 | 32850 | 32800 | 32850 | 32800 | 388 |
| 416 | 20241127 | 113900 | 2477361950 | 32850 | 32800 | 32850 | 32800 | 165 |
| 417 | 20241127 | 113800 | 2471949750 | 32850 | 32850 | 32850 | 32800 | 248 |
| 418 | 20241127 | 113700 | 2463812000 | 32800 | 32800 | 32850 | 32800 | 209 |
| 419 | 20241127 | 113600 | 2456955300 | 32800 | 32800 | 32850 | 32800 | 290 |
| 420 | 20241127 | 113500 | 2447442300 | 32850 | 32800 | 32850 | 32800 | 189 |
| 421 | 20241127 | 113400 | 2441242750 | 32800 | 32800 | 32850 | 32800 | 169 |
| 422 | 20241127 | 113300 | 2435699250 | 32850 | 32850 | 32850 | 32800 | 135 |
| 423 | 20241127 | 113200 | 2431270750 | 32900 | 32750 | 32900 | 32750 | 22 |
| 424 | 20241127 | 113100 | 2430548950 | 32750 | 32800 | 32850 | 32750 | 303 |
| 425 | 20241127 | 113000 | 2420612300 | 32800 | 32850 | 32850 | 32800 | 251 |
| 426 | 20241127 | 112900 | 2412379200 | 32800 | 32800 | 32850 | 32800 | 67 |
| 427 | 20241127 | 112800 | 2410179650 | 32800 | 32900 | 32900 | 32800 | 348 |
| 428 | 20241127 | 112700 | 2398758900 | 32850 | 32850 | 32850 | 32800 | 98 |
| 429 | 20241127 | 112600 | 2395542950 | 32900 | 32800 | 32900 | 32800 | 226 |
| 430 | 20241127 | 112500 | 2388118700 | 32850 | 32750 | 32900 | 32750 | 162 |
| 431 | 20241127 | 112400 | 2382805300 | 32750 | 32800 | 32800 | 32750 | 310 |
| 432 | 20241127 | 112300 | 2372648050 | 32750 | 32800 | 32850 | 32750 | 141 |
| 433 | 20241127 | 112200 | 2368023900 | 32800 | 32850 | 32850 | 32800 | 138 |
| 434 | 20241127 | 112100 | 2363497150 | 32800 | 32800 | 32800 | 32750 | 240 |
| 435 | 20241127 | 112000 | 2355625300 | 32800 | 32800 | 32800 | 32750 | 287 |
| 436 | 20241127 | 111900 | 2346221850 | 32800 | 32800 | 32850 | 32800 | 106 |
| 437 | 20241127 | 111800 | 2342744850 | 32750 | 32750 | 32800 | 32750 | 214 |
| 438 | 20241127 | 111700 | 2335736050 | 32850 | 32750 | 32850 | 32750 | 847 |
| 439 | 20241127 | 111600 | 2307992450 | 32750 | 32850 | 32850 | 32750 | 1201 |
| 440 | 20241127 | 111500 | 2268647350 | 32800 | 32850 | 32850 | 32800 | 226 |
| 441 | 20241127 | 111400 | 2261234350 | 32800 | 32800 | 32800 | 32750 | 183 |
| 442 | 20241127 | 111300 | 2255232250 | 32800 | 32750 | 32850 | 32750 | 191 |
| 443 | 20241127 | 111200 | 2248972100 | 32800 | 32800 | 32800 | 32750 | 122 |
| 444 | 20241127 | 111100 | 2244973350 | 32850 | 32800 | 32850 | 32800 | 346 |
| 445 | 20241127 | 111000 | 2233624300 | 32800 | 32800 | 32850 | 32800 | 615 |
| 446 | 20241127 | 110900 | 2213452000 | 32800 | 32800 | 32850 | 32800 | 361 |
| 447 | 20241127 | 110800 | 2201611000 | 32800 | 32800 | 32850 | 32800 | 224 |
| 448 | 20241127 | 110700 | 2194263700 | 32850 | 32850 | 32850 | 32800 | 190 |
| 449 | 20241127 | 110600 | 2188031450 | 32850 | 32800 | 32850 | 32800 | 154 |
| 450 | 20241127 | 110500 | 2182980000 | 32800 | 32800 | 32850 | 32800 | 314 |
| 451 | 20241127 | 110400 | 2172680450 | 32800 | 32850 | 32850 | 32800 | 168 |
| 452 | 20241127 | 110300 | 2167162050 | 32900 | 32900 | 32900 | 32850 | 383 |
| 453 | 20241127 | 110200 | 2154580150 | 32850 | 32950 | 32950 | 32850 | 378 |
| 454 | 20241127 | 110100 | 2142162300 | 32850 | 32900 | 32950 | 32850 | 1576 |
| 455 | 20241127 | 110000 | 2090316300 | 32950 | 32900 | 32950 | 32900 | 79 |
| 456 | 20241127 | 105900 | 2087716850 | 32900 | 32900 | 32950 | 32900 | 337 |
| 457 | 20241127 | 105800 | 2076629350 | 32900 | 32900 | 32950 | 32900 | 200 |
| 458 | 20241127 | 105700 | 2070043700 | 32950 | 32900 | 32950 | 32900 | 211 |
| 459 | 20241127 | 105600 | 2063099450 | 32900 | 32900 | 32950 | 32900 | 210 |
| 460 | 20241127 | 105500 | 2056188200 | 32900 | 32900 | 32950 | 32900 | 453 |
| 461 | 20241127 | 105400 | 2041281850 | 32900 | 32950 | 33000 | 32900 | 143 |
| 462 | 20241127 | 105300 | 2036576050 | 32900 | 32950 | 32950 | 32900 | 440 |
| 463 | 20241127 | 105200 | 2022082050 | 32950 | 32950 | 33000 | 32950 | 336 |
| 464 | 20241127 | 105100 | 2011010150 | 32950 | 33000 | 33000 | 32950 | 816 |
| 465 | 20241127 | 105000 | 1984122600 | 33000 | 32950 | 33000 | 32950 | 86 |
| 466 | 20241127 | 104900 | 1981288600 | 33000 | 33000 | 33000 | 32950 | 195 |
| 467 | 20241127 | 104800 | 1974862500 | 33000 | 32950 | 33000 | 32950 | 126 |
| 468 | 20241127 | 104700 | 1970710750 | 33000 | 32950 | 33000 | 32950 | 106 |
| 469 | 20241127 | 104600 | 1967217250 | 33000 | 32950 | 33000 | 32950 | 86 |
| 470 | 20241127 | 104500 | 1964380150 | 32950 | 32950 | 33000 | 32950 | 420 |
| 471 | 20241127 | 104400 | 1950529700 | 32950 | 33000 | 33000 | 32950 | 673 |
| 472 | 20241127 | 104300 | 1928329400 | 33000 | 33000 | 33000 | 32950 | 97 |
| 473 | 20241127 | 104200 | 1925132600 | 32950 | 32950 | 33000 | 32950 | 193 |
| 474 | 20241127 | 104100 | 1918771200 | 33000 | 32950 | 33000 | 32950 | 130 |
| 475 | 20241127 | 104000 | 1914487500 | 33000 | 32950 | 33000 | 32950 | 315 |
| 476 | 20241127 | 103900 | 1904103050 | 32950 | 33000 | 33000 | 32950 | 223 |
| 477 | 20241127 | 103800 | 1896754450 | 33000 | 32950 | 33000 | 32950 | 196 |
| 478 | 20241127 | 103700 | 1890295200 | 32950 | 33000 | 33000 | 32950 | 8 |
| 479 | 20241127 | 103600 | 1890031400 | 32950 | 32950 | 33000 | 32950 | 219 |
| 480 | 20241127 | 103500 | 1882815250 | 33000 | 33000 | 33000 | 32900 | 162 |
| 481 | 20241127 | 103400 | 1877472350 | 33000 | 33000 | 33000 | 32900 | 1942 |
| 482 | 20241127 | 103300 | 1813482850 | 33100 | 32950 | 33100 | 32950 | 1374 |
| 483 | 20241127 | 103200 | 1768104650 | 33000 | 33050 | 33050 | 32950 | 1021 |
| 484 | 20241127 | 103100 | 1734379650 | 32950 | 33000 | 33000 | 32950 | 201 |
| 485 | 20241127 | 103000 | 1727750600 | 33050 | 32950 | 33050 | 32950 | 74 |
| 486 | 20241127 | 102900 | 1725311900 | 32950 | 33000 | 33050 | 32950 | 225 |
| 487 | 20241127 | 102800 | 1717890700 | 33050 | 33000 | 33050 | 32950 | 88 |
| 488 | 20241127 | 102700 | 1714986650 | 33050 | 33000 | 33050 | 32950 | 86 |
| 489 | 20241127 | 102600 | 1712151700 | 33000 | 33000 | 33000 | 32950 | 201 |
| 490 | 20241127 | 102500 | 1705523350 | 33050 | 33100 | 33100 | 33000 | 294 |
| 491 | 20241127 | 102400 | 1695806950 | 33100 | 33050 | 33100 | 33050 | 538 |
| 492 | 20241127 | 102300 | 1678025700 | 33050 | 32950 | 33050 | 32950 | 903 |
| 493 | 20241127 | 102200 | 1648235600 | 33000 | 33000 | 33000 | 32950 | 283 |
| 494 | 20241127 | 102100 | 1638900500 | 33000 | 32950 | 33000 | 32900 | 142 |
| 495 | 20241127 | 102000 | 1634227650 | 32950 | 32950 | 32950 | 32900 | 168 |
| 496 | 20241127 | 101900 | 1628698950 | 32900 | 32950 | 32950 | 32900 | 484 |
| 497 | 20241127 | 101800 | 1612756750 | 32950 | 32850 | 32950 | 32850 | 865 |
| 498 | 20241127 | 101700 | 1584310600 | 32900 | 32850 | 32900 | 32850 | 149 |
| 499 | 20241127 | 101600 | 1579415250 | 32850 | 32850 | 32900 | 32850 | 197 |
| 500 | 20241127 | 101500 | 1572941900 | 32900 | 32800 | 32900 | 32800 | 156 |
| 501 | 20241127 | 101400 | 1567817350 | 32800 | 32800 | 32850 | 32750 | 589 |
| 502 | 20241127 | 101300 | 1548485700 | 32750 | 32750 | 32800 | 32750 | 342 |
| 503 | 20241127 | 101200 | 1537279400 | 32750 | 32800 | 32850 | 32750 | 355 |
| 504 | 20241127 | 101100 | 1525644850 | 32750 | 32850 | 32850 | 32750 | 1147 |
| 505 | 20241127 | 101000 | 1488035050 | 32850 | 32850 | 32850 | 32800 | 148 |
| 506 | 20241127 | 100900 | 1483177500 | 32850 | 32800 | 32850 | 32800 | 145 |
| 507 | 20241127 | 100800 | 1478421150 | 32800 | 32800 | 32850 | 32800 | 101 |
| 508 | 20241127 | 100700 | 1475106150 | 32800 | 32750 | 32850 | 32750 | 371 |
| 509 | 20241127 | 100600 | 1462938100 | 32750 | 32750 | 32800 | 32750 | 259 |
| 510 | 20241127 | 100500 | 1454453350 | 32800 | 32800 | 32800 | 32750 | 74 |
| 511 | 20241127 | 100400 | 1452029400 | 32750 | 32750 | 32850 | 32750 | 93 |
| 512 | 20241127 | 100300 | 1448982450 | 32750 | 32800 | 32850 | 32750 | 744 |
| 513 | 20241127 | 100200 | 1424613650 | 32750 | 32800 | 32800 | 32750 | 368 |
| 514 | 20241127 | 100100 | 1412560400 | 32750 | 32750 | 32800 | 32750 | 140 |
| 515 | 20241127 | 100000 | 1407972550 | 32750 | 32750 | 32800 | 32750 | 285 |
| 516 | 20241127 | 095900 | 1398634050 | 32750 | 32800 | 32800 | 32750 | 350 |
| 517 | 20241127 | 095800 | 1387164000 | 32750 | 32800 | 32800 | 32750 | 141 |
| 518 | 20241127 | 095700 | 1382539600 | 32800 | 32750 | 32800 | 32750 | 319 |
| 519 | 20241127 | 095600 | 1372091550 | 32800 | 32750 | 32800 | 32750 | 596 |
| 520 | 20241127 | 095500 | 1352553150 | 32750 | 32800 | 32800 | 32750 | 131 |
| 521 | 20241127 | 095400 | 1348260200 | 32750 | 32750 | 32800 | 32700 | 229 |
| 522 | 20241127 | 095300 | 1340757200 | 32750 | 32700 | 32750 | 32700 | 162 |
| 523 | 20241127 | 095200 | 1335458700 | 32700 | 32750 | 32800 | 32700 | 523 |
| 524 | 20241127 | 095100 | 1318341700 | 32750 | 32650 | 32750 | 32650 | 286 |
| 525 | 20241127 | 095000 | 1308986700 | 32650 | 32750 | 32750 | 32650 | 166 |
| 526 | 20241127 | 094900 | 1303561250 | 32750 | 32750 | 32750 | 32650 | 266 |
| 527 | 20241127 | 094800 | 1294862600 | 32750 | 32650 | 32750 | 32650 | 400 |
| 528 | 20241127 | 094700 | 1281796650 | 32650 | 32750 | 32750 | 32650 | 606 |
| 529 | 20241127 | 094600 | 1261993250 | 32700 | 32700 | 32750 | 32700 | 96 |
| 530 | 20241127 | 094500 | 1258853800 | 32700 | 32750 | 32750 | 32700 | 138 |
| 531 | 20241127 | 094400 | 1254341000 | 32700 | 32750 | 32750 | 32650 | 815 |
| 532 | 20241127 | 094300 | 1227703250 | 32750 | 32750 | 32750 | 32700 | 749 |
| 533 | 20241127 | 094200 | 1203204650 | 32700 | 32700 | 32750 | 32700 | 164 |
| 534 | 20241127 | 094100 | 1197840700 | 32700 | 32750 | 32750 | 32650 | 430 |
| 535 | 20241127 | 094000 | 1183786450 | 32700 | 32650 | 32750 | 32650 | 310 |
| 536 | 20241127 | 093900 | 1173651250 | 32700 | 32600 | 32700 | 32600 | 468 |
| 537 | 20241127 | 093800 | 1158372000 | 32600 | 32650 | 32650 | 32600 | 283 |
| 538 | 20241127 | 093700 | 1149144050 | 32600 | 32700 | 32700 | 32600 | 713 |
| 539 | 20241127 | 093600 | 1125879850 | 32650 | 32650 | 32700 | 32650 | 472 |
| 540 | 20241127 | 093500 | 1110458900 | 32700 | 32700 | 32700 | 32650 | 305 |
| 541 | 20241127 | 093400 | 1100493400 | 32700 | 32750 | 32750 | 32650 | 1914 |
| 542 | 20241127 | 093300 | 1037888550 | 32750 | 32700 | 32800 | 32700 | 768 |
| 543 | 20241127 | 093200 | 1012738700 | 32700 | 32750 | 32800 | 32700 | 913 |
| 544 | 20241127 | 093100 | 982832650 | 32750 | 32750 | 32800 | 32750 | 503 |
| 545 | 20241127 | 093000 | 966358800 | 32750 | 32800 | 32800 | 32750 | 474 |
| 546 | 20241127 | 092900 | 950825850 | 32800 | 32900 | 32900 | 32750 | 1112 |
| 547 | 20241127 | 092800 | 914354200 | 32900 | 32850 | 32950 | 32800 | 904 |
| 548 | 20241127 | 092700 | 884665000 | 32900 | 32900 | 32900 | 32850 | 317 |
| 549 | 20241127 | 092600 | 874242600 | 32900 | 32850 | 32900 | 32850 | 237 |
| 550 | 20241127 | 092500 | 866456700 | 32900 | 32850 | 32950 | 32850 | 892 |
| 551 | 20241127 | 092400 | 837153450 | 32850 | 32900 | 32950 | 32850 | 245 |
| 552 | 20241127 | 092300 | 829096450 | 32900 | 32900 | 32950 | 32850 | 1090 |
| 553 | 20241127 | 092200 | 793248400 | 32900 | 32900 | 32950 | 32900 | 863 |
| 554 | 20241127 | 092100 | 764853950 | 32950 | 32950 | 32950 | 32900 | 2412 |
| 555 | 20241127 | 092000 | 685420500 | 32950 | 33000 | 33000 | 32950 | 101 |
| 556 | 20241127 | 091900 | 682090300 | 32950 | 32950 | 33000 | 32950 | 80 |
| 557 | 20241127 | 091800 | 679451800 | 32950 | 33050 | 33100 | 32900 | 3988 |
| 558 | 20241127 | 091700 | 547889700 | 33050 | 33050 | 33100 | 33000 | 1630 |
| 559 | 20241127 | 091600 | 494024100 | 33100 | 33100 | 33100 | 33050 | 97 |
| 560 | 20241127 | 091500 | 490813700 | 33100 | 33050 | 33200 | 33050 | 158 |
| 561 | 20241127 | 091400 | 485590150 | 33050 | 33200 | 33200 | 33000 | 2894 |
| 562 | 20241127 | 091300 | 389851250 | 33200 | 33200 | 33350 | 33100 | 844 |
| 563 | 20241127 | 091200 | 361827200 | 33150 | 33150 | 33250 | 33150 | 497 |
| 564 | 20241127 | 091100 | 345335900 | 33150 | 33150 | 33150 | 33100 | 681 |
| 565 | 20241127 | 091000 | 322771000 | 33200 | 33100 | 33200 | 33100 | 191 |
| 566 | 20241127 | 090900 | 316438650 | 33100 | 33150 | 33250 | 33100 | 811 |
| 567 | 20241127 | 090800 | 289553250 | 33200 | 33200 | 33250 | 33200 | 772 |
| 568 | 20241127 | 090700 | 263919500 | 33200 | 33200 | 33250 | 33200 | 38 |
| 569 | 20241127 | 090600 | 262657550 | 33200 | 33250 | 33250 | 33200 | 140 |
| 570 | 20241127 | 090500 | 258006600 | 33250 | 33250 | 33300 | 33200 | 2407 |
| 571 | 20241127 | 090400 | 178043950 | 33250 | 33250 | 33250 | 33250 | 646 |
| 572 | 20241127 | 090300 | 156564450 | 33200 | 33250 | 33300 | 33200 | 263 |
| 573 | 20241127 | 090200 | 147820900 | 33300 | 33400 | 33400 | 33200 | 1560 |
| 574 | 20241127 | 090100 | 95858300 | 33400 | 33450 | 33750 | 33350 | 906 |
| 575 | 20241127 | 090000 | 65559300 | 33450 | 33900 | 33900 | 33450 | 1733 |