30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 3 | 20241127 | 183300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241127 | 183200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241127 | 183100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241127 | 183000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241127 | 182900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241127 | 182800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241127 | 182700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241127 | 182600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241127 | 182500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241127 | 182400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241127 | 182300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241127 | 182200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241127 | 182100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241127 | 182000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241127 | 181900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241127 | 181800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241127 | 181700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241127 | 181600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241127 | 181500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241127 | 181400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241127 | 181300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241127 | 181200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241127 | 181100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241127 | 181000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241127 | 180900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241127 | 180800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241127 | 180700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241127 | 180600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241127 | 180500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241127 | 180400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 33 | 20241127 | 180300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241127 | 180200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241127 | 180100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241127 | 180000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241127 | 175900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241127 | 175800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241127 | 175700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241127 | 175600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241127 | 175500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241127 | 175400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241127 | 175300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241127 | 175200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241127 | 175100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241127 | 175000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241127 | 174900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241127 | 174800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241127 | 174700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241127 | 174600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241127 | 174500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241127 | 174400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241127 | 174300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241127 | 174200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241127 | 174100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241127 | 174000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241127 | 173900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241127 | 173800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241127 | 173700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241127 | 173600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241127 | 173500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241127 | 173400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 63 | 20241127 | 173300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241127 | 173200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241127 | 173100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241127 | 173000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241127 | 172900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241127 | 172800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241127 | 172700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241127 | 172600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241127 | 172500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241127 | 172400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241127 | 172300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241127 | 172200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241127 | 172100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241127 | 172000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241127 | 171900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241127 | 171800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241127 | 171700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241127 | 171600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241127 | 171500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241127 | 171400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241127 | 171300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241127 | 171200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241127 | 171100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241127 | 171000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241127 | 170900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241127 | 170800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241127 | 170700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241127 | 170600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241127 | 170500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241127 | 170400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 93 | 20241127 | 170300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241127 | 170200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241127 | 170100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241127 | 170000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241127 | 165900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241127 | 165800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241127 | 165700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241127 | 165600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241127 | 165500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241127 | 165400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241127 | 165300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241127 | 165200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241127 | 165100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241127 | 165000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241127 | 164900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241127 | 164800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241127 | 164700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241127 | 164600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241127 | 164500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241127 | 164400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241127 | 164300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241127 | 164200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241127 | 164100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241127 | 164000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241127 | 163900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241127 | 163800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241127 | 163700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241127 | 163600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241127 | 163500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241127 | 163400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 123 | 20241127 | 163300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241127 | 163200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241127 | 163100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241127 | 163000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241127 | 162900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241127 | 162800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241127 | 162700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241127 | 162600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241127 | 162500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241127 | 162400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241127 | 162300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241127 | 162200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241127 | 162100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241127 | 162000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241127 | 161900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241127 | 161800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241127 | 161700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241127 | 161600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241127 | 161500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241127 | 161400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241127 | 161300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241127 | 161200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241127 | 161100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241127 | 161000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241127 | 160900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241127 | 160800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241127 | 160700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241127 | 160600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241127 | 160500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241127 | 160400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 153 | 20241127 | 160300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241127 | 160200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241127 | 160100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241127 | 160000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241127 | 155900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241127 | 155800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241127 | 155700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241127 | 155600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241127 | 155500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241127 | 155400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241127 | 155300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241127 | 155200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241127 | 155100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241127 | 155000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241127 | 154900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241127 | 154800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241127 | 154700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241127 | 154600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241127 | 154500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241127 | 154400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241127 | 154300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241127 | 154200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241127 | 154100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241127 | 154000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241127 | 153900 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241127 | 153800 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241127 | 153700 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241127 | 153600 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241127 | 153500 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241127 | 153400 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 183 | 20241127 | 153300 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241127 | 153200 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241127 | 153100 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241127 | 153000 | 2816838000 | 22000 | 22000 | 22000 | 22000 | 2769 |
| 187 | 20241127 | 152900 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241127 | 152800 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241127 | 152700 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241127 | 152600 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241127 | 152500 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241127 | 152400 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241127 | 152300 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241127 | 152200 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241127 | 152100 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241127 | 152000 | 2755920000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241127 | 151900 | 2755920000 | 22000 | 21950 | 22000 | 21950 | 185 |
| 198 | 20241127 | 151800 | 2751854450 | 21950 | 21950 | 22050 | 21950 | 139 |
| 199 | 20241127 | 151700 | 2748792850 | 22000 | 21950 | 22000 | 21950 | 36 |
| 200 | 20241127 | 151600 | 2748001500 | 21950 | 21950 | 21950 | 21900 | 211 |
| 201 | 20241127 | 151500 | 2743374000 | 21950 | 21950 | 21950 | 21900 | 441 |
| 202 | 20241127 | 151400 | 2733695000 | 21900 | 22000 | 22000 | 21900 | 640 |
| 203 | 20241127 | 151300 | 2719647500 | 21950 | 22000 | 22000 | 21950 | 18 |
| 204 | 20241127 | 151200 | 2719251750 | 22000 | 22050 | 22050 | 22000 | 33 |
| 205 | 20241127 | 151100 | 2718525650 | 22050 | 22050 | 22050 | 22050 | 6 |
| 206 | 20241127 | 151000 | 2718393350 | 22000 | 22050 | 22050 | 22000 | 149 |
| 207 | 20241127 | 150900 | 2715115300 | 22050 | 21950 | 22050 | 21950 | 76 |
| 208 | 20241127 | 150800 | 2713443150 | 22000 | 22050 | 22050 | 22000 | 9 |
| 209 | 20241127 | 150700 | 2713244750 | 22000 | 22000 | 22000 | 22000 | 4 |
| 210 | 20241127 | 150600 | 2713156750 | 21950 | 22000 | 22000 | 21950 | 69 |
| 211 | 20241127 | 150500 | 2711640200 | 22000 | 22000 | 22000 | 22000 | 10 |
| 212 | 20241127 | 150400 | 2711420200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20241127 | 150300 | 2711420200 | 22000 | 22000 | 22050 | 22000 | 514 |
| 214 | 20241127 | 150200 | 2700110200 | 22050 | 22050 | 22050 | 22050 | 48 |
| 215 | 20241127 | 150100 | 2699051800 | 22050 | 22100 | 22100 | 22050 | 86 |
| 216 | 20241127 | 150000 | 2697155000 | 22050 | 22050 | 22100 | 22050 | 166 |
| 217 | 20241127 | 145900 | 2693487400 | 22050 | 22100 | 22100 | 22050 | 321 |
| 218 | 20241127 | 145800 | 2686394200 | 22100 | 22150 | 22150 | 22100 | 206 |
| 219 | 20241127 | 145700 | 2681834700 | 22100 | 22150 | 22150 | 22100 | 228 |
| 220 | 20241127 | 145600 | 2676784800 | 22150 | 22050 | 22150 | 22050 | 335 |
| 221 | 20241127 | 145500 | 2669391650 | 22150 | 22150 | 22150 | 22150 | 204 |
| 222 | 20241127 | 145400 | 2664873050 | 22150 | 22150 | 22150 | 22100 | 516 |
| 223 | 20241127 | 145300 | 2653455600 | 22150 | 22150 | 22150 | 22150 | 242 |
| 224 | 20241127 | 145200 | 2648095300 | 22100 | 22150 | 22150 | 22100 | 275 |
| 225 | 20241127 | 145100 | 2642005250 | 22150 | 22150 | 22150 | 22100 | 80 |
| 226 | 20241127 | 145000 | 2640233600 | 22100 | 22100 | 22100 | 22100 | 402 |
| 227 | 20241127 | 144900 | 2631349400 | 22100 | 22150 | 22150 | 22050 | 502 |
| 228 | 20241127 | 144800 | 2620262050 | 22100 | 22100 | 22150 | 22100 | 414 |
| 229 | 20241127 | 144700 | 2611103550 | 22100 | 22150 | 22150 | 22100 | 311 |
| 230 | 20241127 | 144600 | 2604214950 | 22150 | 22150 | 22150 | 22150 | 303 |
| 231 | 20241127 | 144500 | 2597503500 | 22150 | 22150 | 22150 | 22150 | 205 |
| 232 | 20241127 | 144400 | 2592962750 | 22150 | 22100 | 22150 | 22100 | 354 |
| 233 | 20241127 | 144300 | 2585127250 | 22100 | 22100 | 22100 | 22100 | 148 |
| 234 | 20241127 | 144200 | 2581856450 | 22150 | 22150 | 22150 | 22150 | 303 |
| 235 | 20241127 | 144100 | 2575145000 | 22100 | 22100 | 22100 | 22100 | 589 |
| 236 | 20241127 | 144000 | 2562128100 | 22100 | 22150 | 22150 | 22050 | 388 |
| 237 | 20241127 | 143900 | 2553553400 | 22100 | 22100 | 22150 | 22100 | 301 |
| 238 | 20241127 | 143800 | 2546895550 | 22150 | 22150 | 22150 | 22050 | 358 |
| 239 | 20241127 | 143700 | 2538980000 | 22100 | 22150 | 22150 | 22100 | 48 |
| 240 | 20241127 | 143600 | 2537917350 | 22150 | 22150 | 22150 | 22100 | 389 |
| 241 | 20241127 | 143500 | 2529305400 | 22150 | 22150 | 22150 | 22150 | 200 |
| 242 | 20241127 | 143400 | 2524875400 | 22150 | 22100 | 22150 | 22050 | 282 |
| 243 | 20241127 | 143300 | 2518635350 | 22100 | 22100 | 22150 | 22100 | 382 |
| 244 | 20241127 | 143200 | 2510184950 | 22100 | 22100 | 22100 | 22050 | 98 |
| 245 | 20241127 | 143100 | 2508019350 | 22100 | 22100 | 22150 | 22050 | 457 |
| 246 | 20241127 | 143000 | 2497918650 | 22150 | 22150 | 22150 | 22100 | 185 |
| 247 | 20241127 | 142900 | 2493821050 | 22150 | 22100 | 22150 | 22100 | 355 |
| 248 | 20241127 | 142800 | 2485960250 | 22150 | 22100 | 22150 | 22050 | 178 |
| 249 | 20241127 | 142700 | 2482026350 | 22100 | 22100 | 22150 | 22100 | 99 |
| 250 | 20241127 | 142600 | 2479838200 | 22150 | 22100 | 22150 | 22100 | 327 |
| 251 | 20241127 | 142500 | 2472605450 | 22100 | 22100 | 22100 | 22100 | 178 |
| 252 | 20241127 | 142400 | 2468671650 | 22100 | 22100 | 22100 | 22050 | 345 |
| 253 | 20241127 | 142300 | 2461047350 | 22100 | 22100 | 22100 | 22100 | 310 |
| 254 | 20241127 | 142200 | 2454196350 | 22100 | 22100 | 22100 | 22100 | 95 |
| 255 | 20241127 | 142100 | 2452096850 | 22100 | 22100 | 22100 | 22050 | 510 |
| 256 | 20241127 | 142000 | 2440834650 | 22100 | 22100 | 22100 | 22050 | 253 |
| 257 | 20241127 | 141900 | 2435243550 | 22100 | 22100 | 22100 | 22050 | 212 |
| 258 | 20241127 | 141800 | 2430558450 | 22100 | 22100 | 22100 | 22100 | 273 |
| 259 | 20241127 | 141700 | 2424525150 | 22100 | 22150 | 22150 | 22100 | 316 |
| 260 | 20241127 | 141600 | 2417539550 | 22150 | 22150 | 22150 | 22100 | 272 |
| 261 | 20241127 | 141500 | 2411514900 | 22150 | 22100 | 22150 | 22100 | 202 |
| 262 | 20241127 | 141400 | 2407041500 | 22150 | 22150 | 22200 | 22150 | 328 |
| 263 | 20241127 | 141300 | 2399767800 | 22200 | 22150 | 22200 | 22150 | 274 |
| 264 | 20241127 | 141200 | 2393692300 | 22150 | 22200 | 22200 | 22100 | 66 |
| 265 | 20241127 | 141100 | 2392228900 | 22200 | 22150 | 22200 | 22150 | 463 |
| 266 | 20241127 | 141000 | 2381954500 | 22150 | 22150 | 22150 | 22150 | 233 |
| 267 | 20241127 | 140900 | 2376793550 | 22150 | 22100 | 22150 | 22100 | 211 |
| 268 | 20241127 | 140800 | 2372120400 | 22150 | 22100 | 22200 | 22100 | 308 |
| 269 | 20241127 | 140700 | 2365298250 | 22150 | 22150 | 22150 | 22150 | 49 |
| 270 | 20241127 | 140600 | 2364212900 | 22150 | 22150 | 22200 | 22150 | 294 |
| 271 | 20241127 | 140500 | 2357689950 | 22200 | 22100 | 22200 | 22100 | 259 |
| 272 | 20241127 | 140400 | 2351951400 | 22050 | 22150 | 22200 | 22050 | 423 |
| 273 | 20241127 | 140300 | 2342584500 | 22150 | 22150 | 22200 | 22100 | 1930 |
| 274 | 20241127 | 140200 | 2299823600 | 22100 | 22100 | 22150 | 22100 | 527 |
| 275 | 20241127 | 140100 | 2288172150 | 22100 | 22100 | 22100 | 22050 | 179 |
| 276 | 20241127 | 140000 | 2284216300 | 22150 | 21950 | 22150 | 21950 | 3323 |
| 277 | 20241127 | 135900 | 2210843550 | 21950 | 22000 | 22000 | 21950 | 149 |
| 278 | 20241127 | 135800 | 2207566100 | 21950 | 21900 | 22000 | 21850 | 576 |
| 279 | 20241127 | 135700 | 2194947300 | 21900 | 21900 | 22000 | 21900 | 708 |
| 280 | 20241127 | 135600 | 2179426950 | 21900 | 22000 | 22000 | 21900 | 1390 |
| 281 | 20241127 | 135500 | 2148942250 | 22000 | 22000 | 22000 | 21950 | 225 |
| 282 | 20241127 | 135400 | 2143995350 | 22000 | 22000 | 22000 | 21950 | 132 |
| 283 | 20241127 | 135300 | 2141091650 | 22000 | 22000 | 22050 | 22000 | 658 |
| 284 | 20241127 | 135200 | 2126609850 | 22000 | 22050 | 22050 | 22000 | 6 |
| 285 | 20241127 | 135100 | 2126477650 | 22050 | 22050 | 22050 | 22050 | 70 |
| 286 | 20241127 | 135000 | 2124934150 | 22050 | 22000 | 22050 | 22000 | 104 |
| 287 | 20241127 | 134900 | 2122641000 | 22050 | 22100 | 22100 | 22050 | 19 |
| 288 | 20241127 | 134800 | 2122221800 | 22100 | 22050 | 22100 | 22050 | 499 |
| 289 | 20241127 | 134700 | 2111211700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20241127 | 134600 | 2111211700 | 22050 | 22100 | 22100 | 22050 | 526 |
| 291 | 20241127 | 134500 | 2099612700 | 22050 | 22000 | 22100 | 22000 | 214 |
| 292 | 20241127 | 134400 | 2094887300 | 22000 | 22050 | 22050 | 22000 | 11 |
| 293 | 20241127 | 134300 | 2094644800 | 22050 | 22100 | 22100 | 22050 | 90 |
| 294 | 20241127 | 134200 | 2092660050 | 22050 | 22000 | 22050 | 22000 | 1095 |
| 295 | 20241127 | 134100 | 2068565650 | 21950 | 21950 | 22000 | 21950 | 88 |
| 296 | 20241127 | 134000 | 2066632950 | 22050 | 22000 | 22050 | 22000 | 136 |
| 297 | 20241127 | 133900 | 2063635550 | 22000 | 22000 | 22050 | 22000 | 55 |
| 298 | 20241127 | 133800 | 2062423750 | 22050 | 22050 | 22050 | 22050 | 2 |
| 299 | 20241127 | 133700 | 2062379650 | 22050 | 22000 | 22050 | 22000 | 289 |
| 300 | 20241127 | 133600 | 2056016200 | 22050 | 22050 | 22050 | 22050 | 163 |
| 301 | 20241127 | 133500 | 2052422050 | 22050 | 22050 | 22050 | 22050 | 109 |
| 302 | 20241127 | 133400 | 2050018600 | 22050 | 22050 | 22050 | 22050 | 29 |
| 303 | 20241127 | 133300 | 2049379150 | 22050 | 22000 | 22050 | 22000 | 38 |
| 304 | 20241127 | 133200 | 2048541400 | 22050 | 22000 | 22050 | 22000 | 280 |
| 305 | 20241127 | 133100 | 2042374900 | 22050 | 22050 | 22050 | 22050 | 101 |
| 306 | 20241127 | 133000 | 2040147850 | 22050 | 22000 | 22050 | 22000 | 151 |
| 307 | 20241127 | 132900 | 2036818350 | 22000 | 22050 | 22050 | 22000 | 226 |
| 308 | 20241127 | 132800 | 2031845300 | 22050 | 22050 | 22050 | 22050 | 40 |
| 309 | 20241127 | 132700 | 2030963300 | 22050 | 22100 | 22100 | 22050 | 866 |
| 310 | 20241127 | 132600 | 2011860050 | 22100 | 22100 | 22100 | 22100 | 15 |
| 311 | 20241127 | 132500 | 2011528550 | 22100 | 22100 | 22100 | 22050 | 136 |
| 312 | 20241127 | 132400 | 2008523150 | 22100 | 22100 | 22100 | 22100 | 36 |
| 313 | 20241127 | 132300 | 2007727550 | 22100 | 22100 | 22100 | 22100 | 61 |
| 314 | 20241127 | 132200 | 2006379450 | 22100 | 22100 | 22100 | 22100 | 113 |
| 315 | 20241127 | 132100 | 2003882150 | 22100 | 22100 | 22100 | 22050 | 74 |
| 316 | 20241127 | 132000 | 2002247050 | 22100 | 22100 | 22100 | 22100 | 35 |
| 317 | 20241127 | 131900 | 2001473550 | 22100 | 22100 | 22100 | 22050 | 111 |
| 318 | 20241127 | 131800 | 1999020500 | 22150 | 22150 | 22150 | 22150 | 35 |
| 319 | 20241127 | 131700 | 1998245250 | 22150 | 22100 | 22150 | 22050 | 154 |
| 320 | 20241127 | 131600 | 1994836400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 321 | 20241127 | 131500 | 1994836400 | 22150 | 22100 | 22150 | 22050 | 572 |
| 322 | 20241127 | 131400 | 1982195100 | 22100 | 22100 | 22100 | 22100 | 195 |
| 323 | 20241127 | 131300 | 1977885600 | 22100 | 22100 | 22100 | 22050 | 43 |
| 324 | 20241127 | 131200 | 1976935500 | 22100 | 22100 | 22100 | 22100 | 113 |
| 325 | 20241127 | 131100 | 1974438200 | 22100 | 22100 | 22100 | 22100 | 32 |
| 326 | 20241127 | 131000 | 1973731000 | 22100 | 22100 | 22100 | 22100 | 42 |
| 327 | 20241127 | 130900 | 1972802800 | 22050 | 22150 | 22150 | 22050 | 153 |
| 328 | 20241127 | 130800 | 1969422900 | 22150 | 22050 | 22150 | 22050 | 228 |
| 329 | 20241127 | 130700 | 1964380550 | 22050 | 22100 | 22100 | 22050 | 161 |
| 330 | 20241127 | 130600 | 1960825350 | 22100 | 22050 | 22100 | 22050 | 36 |
| 331 | 20241127 | 130500 | 1960031000 | 22050 | 22000 | 22050 | 22000 | 13 |
| 332 | 20241127 | 130400 | 1959744700 | 22100 | 22050 | 22100 | 22050 | 157 |
| 333 | 20241127 | 130300 | 1956275900 | 22100 | 22050 | 22100 | 22050 | 71 |
| 334 | 20241127 | 130200 | 1954708750 | 22050 | 22050 | 22050 | 22050 | 45 |
| 335 | 20241127 | 130100 | 1953716500 | 22050 | 22100 | 22100 | 22050 | 746 |
| 336 | 20241127 | 130000 | 1937256750 | 22100 | 22100 | 22100 | 22100 | 75 |
| 337 | 20241127 | 125900 | 1935599250 | 22100 | 22100 | 22100 | 22100 | 111 |
| 338 | 20241127 | 125800 | 1933146150 | 22100 | 22100 | 22100 | 22100 | 244 |
| 339 | 20241127 | 125700 | 1927753750 | 22050 | 22100 | 22150 | 22050 | 39 |
| 340 | 20241127 | 125600 | 1926891750 | 22100 | 22150 | 22150 | 22100 | 655 |
| 341 | 20241127 | 125500 | 1912410500 | 22150 | 22150 | 22150 | 22150 | 92 |
| 342 | 20241127 | 125400 | 1910372700 | 22150 | 22150 | 22150 | 22150 | 646 |
| 343 | 20241127 | 125300 | 1896063800 | 22100 | 22100 | 22150 | 22100 | 30 |
| 344 | 20241127 | 125200 | 1895399950 | 22150 | 22150 | 22150 | 22150 | 53 |
| 345 | 20241127 | 125100 | 1894226000 | 22150 | 22150 | 22150 | 22150 | 149 |
| 346 | 20241127 | 125000 | 1890925650 | 22150 | 22150 | 22150 | 22150 | 28 |
| 347 | 20241127 | 124900 | 1890305450 | 22100 | 22150 | 22150 | 22100 | 152 |
| 348 | 20241127 | 124800 | 1886938850 | 22100 | 22100 | 22150 | 22100 | 41 |
| 349 | 20241127 | 124700 | 1886031350 | 22100 | 22100 | 22100 | 22050 | 17 |
| 350 | 20241127 | 124600 | 1885655700 | 22050 | 22050 | 22150 | 22050 | 184 |
| 351 | 20241127 | 124500 | 1881582300 | 22100 | 22050 | 22150 | 22050 | 28 |
| 352 | 20241127 | 124400 | 1880963350 | 22050 | 22100 | 22100 | 22050 | 572 |
| 353 | 20241127 | 124300 | 1868347150 | 22100 | 22150 | 22150 | 22100 | 222 |
| 354 | 20241127 | 124200 | 1863433350 | 22150 | 22100 | 22150 | 22100 | 230 |
| 355 | 20241127 | 124100 | 1858350050 | 22100 | 22100 | 22100 | 22100 | 392 |
| 356 | 20241127 | 124000 | 1849686850 | 22100 | 22100 | 22100 | 22050 | 155 |
| 357 | 20241127 | 123900 | 1846262500 | 22100 | 22100 | 22100 | 22100 | 9 |
| 358 | 20241127 | 123800 | 1846063600 | 22100 | 22050 | 22100 | 22050 | 125 |
| 359 | 20241127 | 123700 | 1843301300 | 22100 | 22050 | 22100 | 22050 | 73 |
| 360 | 20241127 | 123600 | 1841688200 | 22100 | 22100 | 22100 | 22050 | 169 |
| 361 | 20241127 | 123500 | 1837956050 | 22050 | 22050 | 22100 | 22050 | 98 |
| 362 | 20241127 | 123400 | 1835794900 | 22100 | 22050 | 22100 | 22050 | 110 |
| 363 | 20241127 | 123300 | 1833367400 | 22050 | 22050 | 22050 | 22050 | 116 |
| 364 | 20241127 | 123200 | 1830809600 | 22050 | 22100 | 22100 | 22050 | 176 |
| 365 | 20241127 | 123100 | 1826928550 | 22100 | 22100 | 22100 | 22050 | 206 |
| 366 | 20241127 | 123000 | 1822376550 | 22100 | 22050 | 22100 | 22050 | 17 |
| 367 | 20241127 | 122900 | 1822001050 | 22100 | 22100 | 22100 | 22100 | 51 |
| 368 | 20241127 | 122800 | 1820873950 | 22100 | 22100 | 22100 | 22100 | 152 |
| 369 | 20241127 | 122700 | 1817514750 | 22100 | 22050 | 22100 | 22050 | 38 |
| 370 | 20241127 | 122600 | 1816676150 | 22100 | 22000 | 22100 | 22000 | 37 |
| 371 | 20241127 | 122500 | 1815860100 | 22100 | 22050 | 22100 | 22050 | 153 |
| 372 | 20241127 | 122400 | 1812481300 | 22050 | 22050 | 22050 | 22050 | 84 |
| 373 | 20241127 | 122300 | 1810629100 | 22050 | 22050 | 22100 | 22050 | 219 |
| 374 | 20241127 | 122200 | 1805799850 | 22050 | 22050 | 22050 | 22000 | 32 |
| 375 | 20241127 | 122100 | 1805095100 | 22000 | 22000 | 22050 | 22000 | 340 |
| 376 | 20241127 | 122000 | 1797612200 | 22050 | 22050 | 22050 | 22000 | 186 |
| 377 | 20241127 | 121900 | 1793511200 | 22050 | 22050 | 22050 | 22050 | 10 |
| 378 | 20241127 | 121800 | 1793290700 | 22000 | 22050 | 22050 | 22000 | 116 |
| 379 | 20241127 | 121700 | 1790733100 | 22000 | 22050 | 22050 | 21950 | 389 |
| 380 | 20241127 | 121600 | 1782171600 | 21950 | 22000 | 22000 | 21950 | 39 |
| 381 | 20241127 | 121500 | 1781314950 | 22000 | 22000 | 22050 | 22000 | 211 |
| 382 | 20241127 | 121400 | 1776667550 | 22000 | 22050 | 22050 | 22000 | 111 |
| 383 | 20241127 | 121300 | 1774223550 | 22000 | 22050 | 22050 | 22000 | 131 |
| 384 | 20241127 | 121200 | 1771335900 | 22000 | 22050 | 22050 | 22000 | 76 |
| 385 | 20241127 | 121100 | 1769661650 | 22050 | 22050 | 22050 | 22050 | 51 |
| 386 | 20241127 | 121000 | 1768537100 | 22050 | 22050 | 22050 | 22000 | 115 |
| 387 | 20241127 | 120900 | 1766001500 | 22000 | 22050 | 22050 | 22000 | 85 |
| 388 | 20241127 | 120800 | 1764129600 | 22050 | 22050 | 22050 | 22050 | 41 |
| 389 | 20241127 | 120700 | 1763225550 | 22050 | 22050 | 22050 | 22000 | 130 |
| 390 | 20241127 | 120600 | 1760359350 | 22000 | 22050 | 22100 | 22000 | 62 |
| 391 | 20241127 | 120500 | 1758992200 | 22100 | 22050 | 22100 | 22000 | 196 |
| 392 | 20241127 | 120400 | 1754672500 | 22050 | 22050 | 22050 | 22050 | 15 |
| 393 | 20241127 | 120300 | 1754341750 | 22050 | 22050 | 22050 | 22050 | 131 |
| 394 | 20241127 | 120200 | 1751453200 | 22050 | 22050 | 22050 | 22000 | 159 |
| 395 | 20241127 | 120100 | 1747947550 | 22050 | 22050 | 22050 | 22050 | 10 |
| 396 | 20241127 | 120000 | 1747727050 | 22100 | 22050 | 22100 | 22050 | 156 |
| 397 | 20241127 | 115900 | 1744281650 | 22050 | 22050 | 22050 | 22050 | 184 |
| 398 | 20241127 | 115800 | 1740224450 | 22000 | 22050 | 22050 | 22000 | 28 |
| 399 | 20241127 | 115700 | 1739607950 | 22050 | 22050 | 22050 | 22050 | 150 |
| 400 | 20241127 | 115600 | 1736300450 | 22050 | 22100 | 22100 | 22050 | 40 |
| 401 | 20241127 | 115500 | 1735416700 | 22050 | 22000 | 22100 | 22000 | 219 |
| 402 | 20241127 | 115400 | 1730582750 | 22050 | 22100 | 22100 | 22000 | 37 |
| 403 | 20241127 | 115300 | 1729767300 | 22100 | 22100 | 22100 | 22100 | 47 |
| 404 | 20241127 | 115200 | 1728728600 | 22100 | 22100 | 22100 | 22100 | 141 |
| 405 | 20241127 | 115100 | 1725612500 | 22050 | 22100 | 22100 | 22050 | 13 |
| 406 | 20241127 | 115000 | 1725325600 | 22050 | 22100 | 22100 | 22000 | 193 |
| 407 | 20241127 | 114900 | 1721063150 | 22100 | 22100 | 22100 | 22100 | 44 |
| 408 | 20241127 | 114800 | 1720090750 | 22100 | 22100 | 22100 | 22100 | 15 |
| 409 | 20241127 | 114700 | 1719759250 | 22050 | 22100 | 22150 | 22050 | 159 |
| 410 | 20241127 | 114600 | 1716243750 | 22050 | 22100 | 22150 | 22050 | 41 |
| 411 | 20241127 | 114500 | 1715337200 | 22150 | 22100 | 22150 | 22050 | 107 |
| 412 | 20241127 | 114400 | 1712974200 | 22150 | 22100 | 22150 | 22100 | 158 |
| 413 | 20241127 | 114300 | 1709474600 | 22100 | 22100 | 22150 | 22100 | 84 |
| 414 | 20241127 | 114200 | 1707617600 | 22100 | 22100 | 22150 | 22100 | 124 |
| 415 | 20241127 | 114100 | 1704871900 | 22150 | 22150 | 22150 | 22100 | 41 |
| 416 | 20241127 | 114000 | 1703963950 | 22150 | 22100 | 22150 | 22100 | 237 |
| 417 | 20241127 | 113900 | 1698716050 | 22150 | 22050 | 22150 | 22050 | 123 |
| 418 | 20241127 | 113800 | 1695997800 | 22050 | 22100 | 22100 | 22050 | 88 |
| 419 | 20241127 | 113700 | 1694054550 | 22100 | 22100 | 22100 | 22100 | 171 |
| 420 | 20241127 | 113600 | 1690275450 | 22050 | 22050 | 22050 | 22050 | 461 |
| 421 | 20241127 | 113500 | 1680110400 | 22050 | 22000 | 22100 | 22000 | 115 |
| 422 | 20241127 | 113400 | 1677576600 | 22000 | 22100 | 22100 | 22000 | 994 |
| 423 | 20241127 | 113300 | 1655692250 | 22050 | 22100 | 22100 | 22050 | 110 |
| 424 | 20241127 | 113200 | 1653266250 | 22100 | 22050 | 22100 | 22050 | 188 |
| 425 | 20241127 | 113100 | 1649111700 | 22050 | 22100 | 22100 | 22050 | 1173 |
| 426 | 20241127 | 113000 | 1623188900 | 22100 | 22250 | 22250 | 22100 | 1308 |
| 427 | 20241127 | 112900 | 1594215850 | 22200 | 22200 | 22250 | 22150 | 165 |
| 428 | 20241127 | 112800 | 1590553100 | 22200 | 22250 | 22250 | 22200 | 16 |
| 429 | 20241127 | 112700 | 1590197800 | 22200 | 22200 | 22250 | 22200 | 61 |
| 430 | 20241127 | 112600 | 1588841650 | 22200 | 22200 | 22250 | 22150 | 237 |
| 431 | 20241127 | 112500 | 1583574350 | 22200 | 22200 | 22200 | 22150 | 62 |
| 432 | 20241127 | 112400 | 1582198000 | 22250 | 22200 | 22250 | 22200 | 562 |
| 433 | 20241127 | 112300 | 1569701050 | 22200 | 22200 | 22200 | 22150 | 43 |
| 434 | 20241127 | 112200 | 1568746650 | 22200 | 22250 | 22250 | 22200 | 700 |
| 435 | 20241127 | 112100 | 1553206100 | 22250 | 22200 | 22250 | 22200 | 338 |
| 436 | 20241127 | 112000 | 1545697050 | 22200 | 22200 | 22200 | 22200 | 45 |
| 437 | 20241127 | 111900 | 1544698050 | 22200 | 22200 | 22200 | 22150 | 636 |
| 438 | 20241127 | 111800 | 1530580950 | 22200 | 22200 | 22200 | 22200 | 382 |
| 439 | 20241127 | 111700 | 1522100550 | 22200 | 22250 | 22250 | 22200 | 1224 |
| 440 | 20241127 | 111600 | 1494925000 | 22250 | 22200 | 22250 | 22200 | 182 |
| 441 | 20241127 | 111500 | 1490879100 | 22250 | 22250 | 22250 | 22200 | 131 |
| 442 | 20241127 | 111400 | 1487964500 | 22250 | 22250 | 22250 | 22250 | 121 |
| 443 | 20241127 | 111300 | 1485272250 | 22250 | 22200 | 22250 | 22200 | 29 |
| 444 | 20241127 | 111200 | 1484627100 | 22200 | 22200 | 22250 | 22200 | 155 |
| 445 | 20241127 | 111100 | 1481185650 | 22200 | 22200 | 22200 | 22150 | 120 |
| 446 | 20241127 | 111000 | 1478521850 | 22200 | 22250 | 22250 | 22200 | 377 |
| 447 | 20241127 | 110900 | 1470151450 | 22200 | 22200 | 22250 | 22200 | 559 |
| 448 | 20241127 | 110800 | 1457716900 | 22200 | 22200 | 22250 | 22200 | 329 |
| 449 | 20241127 | 110700 | 1450412550 | 22200 | 22200 | 22250 | 22200 | 564 |
| 450 | 20241127 | 110600 | 1437891400 | 22200 | 22200 | 22200 | 22200 | 445 |
| 451 | 20241127 | 110500 | 1428012400 | 22200 | 22150 | 22200 | 22150 | 20 |
| 452 | 20241127 | 110400 | 1427568800 | 22150 | 22150 | 22200 | 22150 | 28 |
| 453 | 20241127 | 110300 | 1426948000 | 22150 | 22150 | 22200 | 22150 | 345 |
| 454 | 20241127 | 110200 | 1419296950 | 22150 | 22150 | 22200 | 22150 | 579 |
| 455 | 20241127 | 110100 | 1406471850 | 22150 | 22150 | 22150 | 22150 | 273 |
| 456 | 20241127 | 110000 | 1400424900 | 22100 | 22100 | 22150 | 22100 | 275 |
| 457 | 20241127 | 105900 | 1394344950 | 22100 | 22150 | 22150 | 22100 | 191 |
| 458 | 20241127 | 105800 | 1390114700 | 22150 | 22150 | 22150 | 22100 | 272 |
| 459 | 20241127 | 105700 | 1384093450 | 22100 | 22100 | 22150 | 22100 | 58 |
| 460 | 20241127 | 105600 | 1382809550 | 22100 | 22100 | 22150 | 22100 | 126 |
| 461 | 20241127 | 105500 | 1380018950 | 22100 | 22100 | 22150 | 22100 | 186 |
| 462 | 20241127 | 105400 | 1375907850 | 22100 | 22100 | 22150 | 22100 | 37 |
| 463 | 20241127 | 105300 | 1375089800 | 22100 | 22100 | 22100 | 22100 | 115 |
| 464 | 20241127 | 105200 | 1372548300 | 22100 | 22050 | 22100 | 22050 | 167 |
| 465 | 20241127 | 105100 | 1368857850 | 22050 | 22100 | 22100 | 22050 | 102 |
| 466 | 20241127 | 105000 | 1366604100 | 22100 | 22100 | 22100 | 22050 | 121 |
| 467 | 20241127 | 104900 | 1363930500 | 22050 | 22100 | 22100 | 22050 | 74 |
| 468 | 20241127 | 104800 | 1362298400 | 22100 | 22050 | 22100 | 22050 | 143 |
| 469 | 20241127 | 104700 | 1359138350 | 22050 | 22000 | 22100 | 22000 | 25 |
| 470 | 20241127 | 104600 | 1358587700 | 22050 | 22050 | 22050 | 22050 | 50 |
| 471 | 20241127 | 104500 | 1357485200 | 22050 | 22050 | 22100 | 22050 | 249 |
| 472 | 20241127 | 104400 | 1351991800 | 22050 | 22100 | 22100 | 22050 | 18 |
| 473 | 20241127 | 104300 | 1351594350 | 22100 | 22050 | 22100 | 22000 | 284 |
| 474 | 20241127 | 104200 | 1345334500 | 22100 | 22050 | 22100 | 22050 | 214 |
| 475 | 20241127 | 104100 | 1340613100 | 22050 | 22050 | 22100 | 22050 | 93 |
| 476 | 20241127 | 104000 | 1338561900 | 22050 | 22050 | 22050 | 22000 | 264 |
| 477 | 20241127 | 103900 | 1332741650 | 22000 | 22050 | 22050 | 22000 | 102 |
| 478 | 20241127 | 103800 | 1330496950 | 22050 | 22000 | 22050 | 22000 | 181 |
| 479 | 20241127 | 103700 | 1326506650 | 22000 | 22050 | 22050 | 22000 | 260 |
| 480 | 20241127 | 103600 | 1320784350 | 22050 | 22100 | 22100 | 22050 | 26 |
| 481 | 20241127 | 103500 | 1320210550 | 22100 | 22050 | 22100 | 22000 | 336 |
| 482 | 20241127 | 103400 | 1312801700 | 22050 | 22050 | 22050 | 22000 | 693 |
| 483 | 20241127 | 103300 | 1297553200 | 22050 | 22050 | 22100 | 22000 | 134 |
| 484 | 20241127 | 103200 | 1294598500 | 22050 | 22000 | 22050 | 22000 | 47 |
| 485 | 20241127 | 103100 | 1293562300 | 22050 | 22050 | 22100 | 22050 | 63 |
| 486 | 20241127 | 103000 | 1292172600 | 22050 | 22000 | 22050 | 22000 | 220 |
| 487 | 20241127 | 102900 | 1287324600 | 22050 | 22050 | 22050 | 22050 | 344 |
| 488 | 20241127 | 102800 | 1279739400 | 22000 | 21950 | 22050 | 21950 | 146 |
| 489 | 20241127 | 102700 | 1276525200 | 22000 | 22000 | 22000 | 22000 | 118 |
| 490 | 20241127 | 102600 | 1273929200 | 22000 | 22000 | 22050 | 22000 | 36 |
| 491 | 20241127 | 102500 | 1273137100 | 22000 | 22000 | 22050 | 22000 | 158 |
| 492 | 20241127 | 102400 | 1269653600 | 22000 | 22000 | 22050 | 21950 | 323 |
| 493 | 20241127 | 102300 | 1262545200 | 22000 | 22000 | 22000 | 22000 | 9 |
| 494 | 20241127 | 102200 | 1262347200 | 22050 | 22000 | 22050 | 21950 | 689 |
| 495 | 20241127 | 102100 | 1247181050 | 22000 | 22000 | 22050 | 22000 | 55 |
| 496 | 20241127 | 102000 | 1245970250 | 22000 | 22050 | 22050 | 21950 | 318 |
| 497 | 20241127 | 101900 | 1238969150 | 22000 | 21950 | 22000 | 21950 | 185 |
| 498 | 20241127 | 101800 | 1234902400 | 22000 | 21950 | 22000 | 21950 | 399 |
| 499 | 20241127 | 101700 | 1226133200 | 21950 | 21950 | 21950 | 21900 | 147 |
| 500 | 20241127 | 101600 | 1222907850 | 21950 | 22000 | 22050 | 21950 | 353 |
| 501 | 20241127 | 101500 | 1215155800 | 21900 | 22050 | 22050 | 21900 | 143 |
| 502 | 20241127 | 101400 | 1212004000 | 22050 | 21950 | 22100 | 21900 | 320 |
| 503 | 20241127 | 101300 | 1204975100 | 21950 | 22050 | 22100 | 21950 | 2500 |
| 504 | 20241127 | 101200 | 1149979200 | 22050 | 22100 | 22100 | 22050 | 500 |
| 505 | 20241127 | 101100 | 1138940550 | 22100 | 22100 | 22100 | 22000 | 262 |
| 506 | 20241127 | 101000 | 1133153700 | 22050 | 22050 | 22100 | 22000 | 524 |
| 507 | 20241127 | 100900 | 1121587850 | 22100 | 22050 | 22100 | 22000 | 968 |
| 508 | 20241127 | 100800 | 1100233500 | 22000 | 22050 | 22050 | 22000 | 258 |
| 509 | 20241127 | 100700 | 1094545150 | 22100 | 21950 | 22100 | 21950 | 307 |
| 510 | 20241127 | 100600 | 1087781150 | 22000 | 22000 | 22000 | 21950 | 2489 |
| 511 | 20241127 | 100500 | 1033023300 | 21950 | 22050 | 22050 | 21900 | 1444 |
| 512 | 20241127 | 100400 | 1001278200 | 22100 | 22100 | 22100 | 22000 | 320 |
| 513 | 20241127 | 100300 | 994206850 | 22100 | 22000 | 22100 | 22000 | 415 |
| 514 | 20241127 | 100200 | 985050500 | 22050 | 22050 | 22100 | 22000 | 377 |
| 515 | 20241127 | 100100 | 976738050 | 22050 | 22050 | 22100 | 22050 | 903 |
| 516 | 20241127 | 100000 | 956793650 | 22050 | 22050 | 22050 | 22000 | 1314 |
| 517 | 20241127 | 095900 | 927820300 | 22100 | 22100 | 22200 | 22050 | 634 |
| 518 | 20241127 | 095800 | 913787050 | 22150 | 22100 | 22150 | 22050 | 1390 |
| 519 | 20241127 | 095700 | 883040550 | 22150 | 22100 | 22150 | 22050 | 867 |
| 520 | 20241127 | 095600 | 863855450 | 22100 | 22050 | 22150 | 22050 | 1410 |
| 521 | 20241127 | 095500 | 832701750 | 22050 | 22050 | 22150 | 22000 | 1957 |
| 522 | 20241127 | 095400 | 789458000 | 22050 | 22000 | 22050 | 21900 | 1676 |
| 523 | 20241127 | 095300 | 752586950 | 21900 | 22000 | 22000 | 21900 | 463 |
| 524 | 20241127 | 095200 | 742405350 | 22000 | 21950 | 22000 | 21950 | 891 |
| 525 | 20241127 | 095100 | 722818250 | 21950 | 21950 | 21950 | 21950 | 142 |
| 526 | 20241127 | 095000 | 719701350 | 21900 | 21950 | 21950 | 21900 | 1075 |
| 527 | 20241127 | 094900 | 696142700 | 21950 | 21950 | 22000 | 21950 | 579 |
| 528 | 20241127 | 094800 | 683428000 | 21950 | 21950 | 21950 | 21900 | 613 |
| 529 | 20241127 | 094700 | 669974000 | 21950 | 21900 | 21950 | 21850 | 1073 |
| 530 | 20241127 | 094600 | 646452350 | 21850 | 21850 | 21900 | 21850 | 1107 |
| 531 | 20241127 | 094500 | 622239150 | 21800 | 21750 | 21800 | 21750 | 595 |
| 532 | 20241127 | 094400 | 609269400 | 21800 | 21700 | 21800 | 21700 | 923 |
| 533 | 20241127 | 094300 | 589218950 | 21700 | 21750 | 21750 | 21650 | 1567 |
| 534 | 20241127 | 094200 | 555157100 | 21750 | 21650 | 21750 | 21650 | 2677 |
| 535 | 20241127 | 094100 | 497109150 | 21650 | 21650 | 21650 | 21600 | 1243 |
| 536 | 20241127 | 094000 | 470234300 | 21650 | 21600 | 21700 | 21550 | 314 |
| 537 | 20241127 | 093900 | 463432300 | 21700 | 21650 | 21700 | 21500 | 1857 |
| 538 | 20241127 | 093800 | 423253100 | 21700 | 21700 | 21700 | 21650 | 1182 |
| 539 | 20241127 | 093700 | 397639850 | 21650 | 21750 | 21750 | 21650 | 951 |
| 540 | 20241127 | 093600 | 377035050 | 21750 | 21750 | 21800 | 21700 | 40 |
| 541 | 20241127 | 093500 | 376165700 | 21700 | 21700 | 21750 | 21700 | 504 |
| 542 | 20241127 | 093400 | 365213700 | 21700 | 21750 | 21750 | 21700 | 508 |
| 543 | 20241127 | 093300 | 354172250 | 21800 | 21800 | 21800 | 21800 | 68 |
| 544 | 20241127 | 093200 | 352689850 | 21800 | 21850 | 21900 | 21750 | 444 |
| 545 | 20241127 | 093100 | 343002800 | 21850 | 21800 | 21850 | 21800 | 565 |
| 546 | 20241127 | 093000 | 330659450 | 21800 | 21800 | 21800 | 21750 | 119 |
| 547 | 20241127 | 092900 | 328065450 | 21800 | 21700 | 21800 | 21650 | 505 |
| 548 | 20241127 | 092800 | 317077250 | 21650 | 21750 | 21750 | 21650 | 55 |
| 549 | 20241127 | 092700 | 315882200 | 21750 | 21750 | 21800 | 21700 | 2902 |
| 550 | 20241127 | 092600 | 252751500 | 21750 | 21700 | 21850 | 21700 | 1281 |
| 551 | 20241127 | 092500 | 224869750 | 21750 | 21700 | 21750 | 21650 | 70 |
| 552 | 20241127 | 092400 | 223350200 | 21750 | 21650 | 21750 | 21650 | 841 |
| 553 | 20241127 | 092300 | 205137850 | 21650 | 21600 | 21650 | 21600 | 50 |
| 554 | 20241127 | 092200 | 204057100 | 21650 | 21650 | 21650 | 21650 | 236 |
| 555 | 20241127 | 092100 | 198947700 | 21700 | 21650 | 21700 | 21650 | 72 |
| 556 | 20241127 | 092000 | 197385450 | 21600 | 21750 | 21750 | 21600 | 1463 |
| 557 | 20241127 | 091900 | 165695150 | 21750 | 21700 | 21750 | 21700 | 822 |
| 558 | 20241127 | 091800 | 147832850 | 21700 | 21600 | 21700 | 21600 | 227 |
| 559 | 20241127 | 091700 | 142918100 | 21600 | 21600 | 21650 | 21600 | 192 |
| 560 | 20241127 | 091600 | 138770500 | 21650 | 21700 | 21700 | 21650 | 710 |
| 561 | 20241127 | 091500 | 123395700 | 21650 | 21700 | 21700 | 21650 | 119 |
| 562 | 20241127 | 091400 | 120818450 | 21700 | 21650 | 21700 | 21650 | 748 |
| 563 | 20241127 | 091300 | 104611500 | 21650 | 21750 | 21750 | 21600 | 143 |
| 564 | 20241127 | 091200 | 101508100 | 21750 | 21600 | 21750 | 21550 | 734 |
| 565 | 20241127 | 091100 | 85607550 | 21550 | 21450 | 21550 | 21450 | 297 |
| 566 | 20241127 | 091000 | 79219550 | 21450 | 21400 | 21450 | 21400 | 417 |
| 567 | 20241127 | 090900 | 70277250 | 21450 | 21400 | 21450 | 21400 | 77 |
| 568 | 20241127 | 090800 | 68625650 | 21450 | 21450 | 21450 | 21450 | 10 |
| 569 | 20241127 | 090700 | 68411150 | 21450 | 21400 | 21450 | 21400 | 173 |
| 570 | 20241127 | 090600 | 64708200 | 21450 | 21500 | 21500 | 21450 | 49 |
| 571 | 20241127 | 090500 | 63656800 | 21450 | 21500 | 21500 | 21450 | 115 |
| 572 | 20241127 | 090400 | 61184350 | 21500 | 21400 | 21500 | 21400 | 807 |
| 573 | 20241127 | 090300 | 43893250 | 21400 | 21400 | 21400 | 21400 | 80 |
| 574 | 20241127 | 090200 | 42181250 | 21350 | 21300 | 21350 | 21250 | 45 |
| 575 | 20241127 | 090100 | 41223000 | 21300 | 21350 | 21350 | 21300 | 144 |
| 576 | 20241127 | 090000 | 38152400 | 21350 | 21450 | 21450 | 21350 | 1783 |