32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 3 | 20241127 | 185000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241127 | 184900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241127 | 184800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241127 | 184700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241127 | 184600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241127 | 184500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241127 | 184400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241127 | 184300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241127 | 184200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241127 | 184100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241127 | 184000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241127 | 183900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241127 | 183800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241127 | 183700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241127 | 183600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241127 | 183500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241127 | 183400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241127 | 183300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241127 | 183200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241127 | 183100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241127 | 183000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241127 | 182900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241127 | 182800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241127 | 182700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241127 | 182600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241127 | 182500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241127 | 182400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241127 | 182300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241127 | 182200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241127 | 182100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 33 | 20241127 | 182000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241127 | 181900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241127 | 181800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241127 | 181700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241127 | 181600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241127 | 181500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241127 | 181400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241127 | 181300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241127 | 181200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241127 | 181100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241127 | 181000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241127 | 180900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241127 | 180800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241127 | 180700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241127 | 180600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241127 | 180500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241127 | 180400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241127 | 180300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241127 | 180200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241127 | 180100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241127 | 180000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241127 | 175900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241127 | 175800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241127 | 175700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241127 | 175600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241127 | 175500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241127 | 175400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241127 | 175300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241127 | 175200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241127 | 175100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 63 | 20241127 | 175000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241127 | 174900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241127 | 174800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241127 | 174700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241127 | 174600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241127 | 174500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241127 | 174400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241127 | 174300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241127 | 174200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241127 | 174100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241127 | 174000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241127 | 173900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241127 | 173800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241127 | 173700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241127 | 173600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241127 | 173500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241127 | 173400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241127 | 173300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241127 | 173200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241127 | 173100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241127 | 173000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241127 | 172900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241127 | 172800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241127 | 172700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241127 | 172600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241127 | 172500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241127 | 172400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241127 | 172300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241127 | 172200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241127 | 172100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 93 | 20241127 | 172000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241127 | 171900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241127 | 171800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241127 | 171700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241127 | 171600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241127 | 171500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241127 | 171400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241127 | 171300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241127 | 171200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241127 | 171100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241127 | 171000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241127 | 170900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241127 | 170800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241127 | 170700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241127 | 170600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241127 | 170500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241127 | 170400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241127 | 170300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241127 | 170200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241127 | 170100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241127 | 170000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241127 | 165900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241127 | 165800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241127 | 165700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241127 | 165600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241127 | 165500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241127 | 165400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241127 | 165300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241127 | 165200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241127 | 165100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 123 | 20241127 | 165000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241127 | 164900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241127 | 164800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241127 | 164700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241127 | 164600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241127 | 164500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241127 | 164400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241127 | 164300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241127 | 164200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241127 | 164100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241127 | 164000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241127 | 163900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241127 | 163800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241127 | 163700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241127 | 163600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241127 | 163500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241127 | 163400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241127 | 163300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241127 | 163200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241127 | 163100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241127 | 163000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241127 | 162900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241127 | 162800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241127 | 162700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241127 | 162600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241127 | 162500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241127 | 162400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241127 | 162300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241127 | 162200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241127 | 162100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 153 | 20241127 | 162000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241127 | 161900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241127 | 161800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241127 | 161700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241127 | 161600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241127 | 161500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241127 | 161400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241127 | 161300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241127 | 161200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241127 | 161100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241127 | 161000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241127 | 160900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241127 | 160800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241127 | 160700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241127 | 160600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241127 | 160500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241127 | 160400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241127 | 160300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241127 | 160200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241127 | 160100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241127 | 160000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241127 | 155900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241127 | 155800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241127 | 155700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241127 | 155600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241127 | 155500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241127 | 155400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241127 | 155300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241127 | 155200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241127 | 155100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 183 | 20241127 | 155000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241127 | 154900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241127 | 154800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241127 | 154700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241127 | 154600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241127 | 154500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241127 | 154400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241127 | 154300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241127 | 154200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241127 | 154100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241127 | 154000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241127 | 153900 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241127 | 153800 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241127 | 153700 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241127 | 153600 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241127 | 153500 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241127 | 153400 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241127 | 153300 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241127 | 153200 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241127 | 153100 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241127 | 153000 | 32732217700 | 21800 | 21800 | 21800 | 21800 | 33605 |
| 204 | 20241127 | 152900 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241127 | 152800 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241127 | 152700 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20241127 | 152600 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20241127 | 152500 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20241127 | 152400 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20241127 | 152300 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20241127 | 152200 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20241127 | 152100 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 213 | 20241127 | 152000 | 31999628700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20241127 | 151900 | 31999628700 | 21900 | 21800 | 21950 | 21800 | 11378 |
| 215 | 20241127 | 151800 | 31751211650 | 21850 | 22100 | 22100 | 21750 | 19660 |
| 216 | 20241127 | 151700 | 31320710550 | 22100 | 22150 | 22150 | 22050 | 7098 |
| 217 | 20241127 | 151600 | 31163674250 | 22150 | 22000 | 22150 | 22000 | 6992 |
| 218 | 20241127 | 151500 | 31009239350 | 22000 | 21950 | 22050 | 21900 | 6623 |
| 219 | 20241127 | 151400 | 30863654650 | 21950 | 21950 | 21950 | 21900 | 1729 |
| 220 | 20241127 | 151300 | 30825732800 | 21950 | 21900 | 21950 | 21900 | 2308 |
| 221 | 20241127 | 151200 | 30775082700 | 21900 | 21950 | 21950 | 21900 | 2341 |
| 222 | 20241127 | 151100 | 30723793950 | 21950 | 21900 | 21950 | 21900 | 3791 |
| 223 | 20241127 | 151000 | 30640743100 | 21900 | 21900 | 21950 | 21850 | 3952 |
| 224 | 20241127 | 150900 | 30554207250 | 21900 | 21950 | 21950 | 21900 | 3328 |
| 225 | 20241127 | 150800 | 30481313950 | 21950 | 21950 | 22000 | 21900 | 3578 |
| 226 | 20241127 | 150700 | 30402860100 | 21950 | 22050 | 22050 | 21950 | 2643 |
| 227 | 20241127 | 150600 | 30344727200 | 22000 | 22000 | 22050 | 21900 | 9646 |
| 228 | 20241127 | 150500 | 30132739450 | 22000 | 21900 | 22000 | 21850 | 6533 |
| 229 | 20241127 | 150400 | 29989432250 | 21900 | 21900 | 21900 | 21700 | 15345 |
| 230 | 20241127 | 150300 | 29654856450 | 21900 | 21850 | 21950 | 21850 | 4296 |
| 231 | 20241127 | 150200 | 29560820000 | 21850 | 22000 | 22050 | 21850 | 4840 |
| 232 | 20241127 | 150100 | 29454710450 | 22000 | 22000 | 22050 | 22000 | 3294 |
| 233 | 20241127 | 150000 | 29382153150 | 22050 | 22000 | 22050 | 22000 | 4000 |
| 234 | 20241127 | 145900 | 29294119450 | 22050 | 22100 | 22100 | 22000 | 1687 |
| 235 | 20241127 | 145800 | 29256929900 | 22100 | 22100 | 22100 | 22050 | 4237 |
| 236 | 20241127 | 145700 | 29163346400 | 22100 | 22150 | 22150 | 22050 | 3272 |
| 237 | 20241127 | 145600 | 29091038500 | 22150 | 22150 | 22250 | 22050 | 2948 |
| 238 | 20241127 | 145500 | 29025744750 | 22000 | 22050 | 22150 | 21950 | 8618 |
| 239 | 20241127 | 145400 | 28835859100 | 22000 | 21800 | 22050 | 21750 | 16283 |
| 240 | 20241127 | 145300 | 28480256800 | 21850 | 21950 | 21950 | 21800 | 17292 |
| 241 | 20241127 | 145200 | 28102239700 | 22050 | 22200 | 22200 | 21950 | 40433 |
| 242 | 20241127 | 145100 | 27211879450 | 22100 | 22200 | 22250 | 22100 | 3724 |
| 243 | 20241127 | 145000 | 27129349500 | 22250 | 22150 | 22250 | 22150 | 1605 |
| 244 | 20241127 | 144900 | 27093709100 | 22200 | 22200 | 22250 | 22150 | 5028 |
| 245 | 20241127 | 144800 | 26982106300 | 22250 | 22300 | 22300 | 22200 | 2158 |
| 246 | 20241127 | 144700 | 26934076550 | 22300 | 22300 | 22350 | 22300 | 1535 |
| 247 | 20241127 | 144600 | 26899825550 | 22300 | 22300 | 22350 | 22250 | 2265 |
| 248 | 20241127 | 144500 | 26849358000 | 22300 | 22250 | 22300 | 22200 | 3089 |
| 249 | 20241127 | 144400 | 26780529400 | 22250 | 22200 | 22250 | 22200 | 679 |
| 250 | 20241127 | 144300 | 26765437150 | 22200 | 22150 | 22250 | 22150 | 1937 |
| 251 | 20241127 | 144200 | 26722437900 | 22200 | 22200 | 22200 | 22150 | 816 |
| 252 | 20241127 | 144100 | 26704355700 | 22200 | 22150 | 22200 | 22100 | 6136 |
| 253 | 20241127 | 144000 | 26568530000 | 22150 | 22150 | 22150 | 22150 | 481 |
| 254 | 20241127 | 143900 | 26557875850 | 22150 | 22250 | 22250 | 22150 | 2796 |
| 255 | 20241127 | 143800 | 26495861750 | 22250 | 22250 | 22250 | 22200 | 3545 |
| 256 | 20241127 | 143700 | 26417148200 | 22200 | 22250 | 22250 | 22200 | 355 |
| 257 | 20241127 | 143600 | 26409262500 | 22250 | 22200 | 22300 | 22200 | 706 |
| 258 | 20241127 | 143500 | 26393555550 | 22250 | 22200 | 22250 | 22200 | 2062 |
| 259 | 20241127 | 143400 | 26347772100 | 22250 | 22250 | 22300 | 22200 | 1171 |
| 260 | 20241127 | 143300 | 26321718000 | 22300 | 22300 | 22300 | 22250 | 574 |
| 261 | 20241127 | 143200 | 26308944950 | 22250 | 22250 | 22250 | 22200 | 1703 |
| 262 | 20241127 | 143100 | 26271081000 | 22250 | 22250 | 22250 | 22200 | 773 |
| 263 | 20241127 | 143000 | 26253910400 | 22250 | 22250 | 22250 | 22200 | 1965 |
| 264 | 20241127 | 142900 | 26210272300 | 22250 | 22200 | 22250 | 22200 | 191 |
| 265 | 20241127 | 142800 | 26206030850 | 22200 | 22250 | 22300 | 22200 | 571 |
| 266 | 20241127 | 142700 | 26193332200 | 22250 | 22200 | 22300 | 22200 | 442 |
| 267 | 20241127 | 142600 | 26183512250 | 22200 | 22250 | 22300 | 22200 | 3177 |
| 268 | 20241127 | 142500 | 26112927300 | 22300 | 22250 | 22400 | 22250 | 2490 |
| 269 | 20241127 | 142400 | 26057507500 | 22250 | 22300 | 22300 | 22250 | 3603 |
| 270 | 20241127 | 142300 | 25977175350 | 22300 | 22350 | 22350 | 22300 | 3056 |
| 271 | 20241127 | 142200 | 25908929450 | 22350 | 22400 | 22450 | 22350 | 1695 |
| 272 | 20241127 | 142100 | 25871039650 | 22400 | 22400 | 22450 | 22350 | 870 |
| 273 | 20241127 | 142000 | 25851550450 | 22400 | 22400 | 22450 | 22350 | 2416 |
| 274 | 20241127 | 141900 | 25797379400 | 22400 | 22400 | 22400 | 22350 | 1250 |
| 275 | 20241127 | 141800 | 25769381850 | 22350 | 22350 | 22400 | 22350 | 732 |
| 276 | 20241127 | 141700 | 25753004650 | 22400 | 22350 | 22400 | 22350 | 290 |
| 277 | 20241127 | 141600 | 25746511950 | 22350 | 22400 | 22400 | 22350 | 76 |
| 278 | 20241127 | 141500 | 25744810550 | 22350 | 22350 | 22350 | 22350 | 991 |
| 279 | 20241127 | 141400 | 25722661700 | 22350 | 22350 | 22350 | 22300 | 782 |
| 280 | 20241127 | 141300 | 25705186500 | 22350 | 22250 | 22350 | 22250 | 1906 |
| 281 | 20241127 | 141200 | 25662717750 | 22250 | 22350 | 22350 | 22250 | 6139 |
| 282 | 20241127 | 141100 | 25526067950 | 22300 | 22300 | 22350 | 22300 | 1235 |
| 283 | 20241127 | 141000 | 25498526950 | 22300 | 22300 | 22350 | 22300 | 848 |
| 284 | 20241127 | 140900 | 25479599750 | 22300 | 22350 | 22350 | 22300 | 2029 |
| 285 | 20241127 | 140800 | 25434319950 | 22350 | 22400 | 22400 | 22350 | 1511 |
| 286 | 20241127 | 140700 | 25400520250 | 22400 | 22500 | 22500 | 22400 | 1627 |
| 287 | 20241127 | 140600 | 25364006300 | 22500 | 22450 | 22500 | 22450 | 1826 |
| 288 | 20241127 | 140500 | 25322941900 | 22500 | 22450 | 22500 | 22450 | 713 |
| 289 | 20241127 | 140400 | 25306932900 | 22450 | 22450 | 22500 | 22450 | 1453 |
| 290 | 20241127 | 140300 | 25274283100 | 22450 | 22450 | 22450 | 22400 | 1661 |
| 291 | 20241127 | 140200 | 25237007800 | 22450 | 22450 | 22450 | 22400 | 376 |
| 292 | 20241127 | 140100 | 25228571900 | 22450 | 22450 | 22500 | 22450 | 210 |
| 293 | 20241127 | 140000 | 25223856400 | 22450 | 22400 | 22450 | 22400 | 1402 |
| 294 | 20241127 | 135900 | 25192401550 | 22400 | 22400 | 22450 | 22400 | 271 |
| 295 | 20241127 | 135800 | 25186330900 | 22450 | 22400 | 22450 | 22350 | 1120 |
| 296 | 20241127 | 135700 | 25161253750 | 22400 | 22350 | 22400 | 22350 | 549 |
| 297 | 20241127 | 135600 | 25148957850 | 22400 | 22500 | 22500 | 22400 | 4322 |
| 298 | 20241127 | 135500 | 25051962950 | 22450 | 22450 | 22500 | 22400 | 2644 |
| 299 | 20241127 | 135400 | 24992612250 | 22450 | 22450 | 22450 | 22400 | 2925 |
| 300 | 20241127 | 135300 | 24926969800 | 22450 | 22350 | 22450 | 22350 | 1989 |
| 301 | 20241127 | 135200 | 24882421300 | 22350 | 22350 | 22350 | 22300 | 735 |
| 302 | 20241127 | 135100 | 24865994500 | 22350 | 22350 | 22350 | 22300 | 1368 |
| 303 | 20241127 | 135000 | 24835449850 | 22350 | 22350 | 22350 | 22300 | 680 |
| 304 | 20241127 | 134900 | 24820254500 | 22350 | 22300 | 22350 | 22300 | 2744 |
| 305 | 20241127 | 134800 | 24758929450 | 22300 | 22250 | 22350 | 22250 | 1531 |
| 306 | 20241127 | 134700 | 24724788950 | 22250 | 22250 | 22300 | 22250 | 2638 |
| 307 | 20241127 | 134600 | 24666047100 | 22250 | 22200 | 22250 | 22200 | 1066 |
| 308 | 20241127 | 134500 | 24642378950 | 22200 | 22250 | 22300 | 22200 | 1245 |
| 309 | 20241127 | 134400 | 24614702950 | 22250 | 22250 | 22300 | 22200 | 517 |
| 310 | 20241127 | 134300 | 24603204600 | 22250 | 22200 | 22250 | 22200 | 362 |
| 311 | 20241127 | 134200 | 24595165500 | 22200 | 22250 | 22300 | 22200 | 295 |
| 312 | 20241127 | 134100 | 24588606250 | 22200 | 22200 | 22300 | 22200 | 2294 |
| 313 | 20241127 | 134000 | 24537632700 | 22200 | 22150 | 22200 | 22150 | 1476 |
| 314 | 20241127 | 133900 | 24504930050 | 22150 | 22150 | 22200 | 22150 | 793 |
| 315 | 20241127 | 133800 | 24487359350 | 22150 | 22200 | 22200 | 22150 | 1180 |
| 316 | 20241127 | 133700 | 24461217150 | 22200 | 22150 | 22200 | 22150 | 2157 |
| 317 | 20241127 | 133600 | 24413346800 | 22150 | 22200 | 22200 | 22150 | 2083 |
| 318 | 20241127 | 133500 | 24367195350 | 22200 | 22150 | 22200 | 22100 | 2564 |
| 319 | 20241127 | 133400 | 24310428850 | 22100 | 22150 | 22150 | 22050 | 5186 |
| 320 | 20241127 | 133300 | 24195803850 | 22100 | 22250 | 22250 | 22100 | 3099 |
| 321 | 20241127 | 133200 | 24127169950 | 22250 | 22300 | 22300 | 22200 | 7096 |
| 322 | 20241127 | 133100 | 23969397000 | 22300 | 22300 | 22300 | 22300 | 1179 |
| 323 | 20241127 | 133000 | 23943105300 | 22300 | 22300 | 22300 | 22250 | 2119 |
| 324 | 20241127 | 132900 | 23895915500 | 22300 | 22250 | 22300 | 22200 | 1496 |
| 325 | 20241127 | 132800 | 23862593650 | 22200 | 22300 | 22300 | 22200 | 1219 |
| 326 | 20241127 | 132700 | 23835466150 | 22300 | 22200 | 22350 | 22150 | 3135 |
| 327 | 20241127 | 132600 | 23765751850 | 22200 | 22100 | 22200 | 22000 | 14440 |
| 328 | 20241127 | 132500 | 23446949300 | 22050 | 22100 | 22150 | 22050 | 11335 |
| 329 | 20241127 | 132400 | 23196538650 | 22150 | 22150 | 22200 | 22150 | 2406 |
| 330 | 20241127 | 132300 | 23143237850 | 22150 | 22200 | 22250 | 22150 | 913 |
| 331 | 20241127 | 132200 | 23122979600 | 22200 | 22200 | 22200 | 22100 | 5950 |
| 332 | 20241127 | 132100 | 22991221850 | 22150 | 22150 | 22200 | 22150 | 3920 |
| 333 | 20241127 | 132000 | 22904363850 | 22150 | 22200 | 22200 | 22100 | 6141 |
| 334 | 20241127 | 131900 | 22768351300 | 22150 | 22200 | 22200 | 22100 | 3624 |
| 335 | 20241127 | 131800 | 22688059800 | 22150 | 22300 | 22300 | 22100 | 37215 |
| 336 | 20241127 | 131700 | 21861155350 | 22350 | 22400 | 22400 | 22300 | 9770 |
| 337 | 20241127 | 131600 | 21642879950 | 22400 | 22450 | 22450 | 22400 | 3377 |
| 338 | 20241127 | 131500 | 21567203700 | 22450 | 22350 | 22450 | 22350 | 3206 |
| 339 | 20241127 | 131400 | 21495425050 | 22400 | 22450 | 22450 | 22350 | 10205 |
| 340 | 20241127 | 131300 | 21267051750 | 22450 | 22500 | 22500 | 22400 | 6069 |
| 341 | 20241127 | 131200 | 21130769150 | 22500 | 22500 | 22550 | 22450 | 4068 |
| 342 | 20241127 | 131100 | 21039325300 | 22500 | 22650 | 22650 | 22500 | 11699 |
| 343 | 20241127 | 131000 | 20775934450 | 22600 | 22650 | 22650 | 22600 | 3743 |
| 344 | 20241127 | 130900 | 20691276700 | 22650 | 22650 | 22700 | 22600 | 618 |
| 345 | 20241127 | 130800 | 20677290850 | 22700 | 22600 | 22700 | 22600 | 645 |
| 346 | 20241127 | 130700 | 20662681700 | 22650 | 22650 | 22650 | 22650 | 207 |
| 347 | 20241127 | 130600 | 20657993150 | 22650 | 22700 | 22700 | 22650 | 1363 |
| 348 | 20241127 | 130500 | 20627107200 | 22700 | 22650 | 22700 | 22650 | 587 |
| 349 | 20241127 | 130400 | 20613800900 | 22700 | 22700 | 22700 | 22600 | 963 |
| 350 | 20241127 | 130300 | 20592003050 | 22600 | 22600 | 22600 | 22600 | 82 |
| 351 | 20241127 | 130200 | 20590149850 | 22600 | 22650 | 22700 | 22600 | 989 |
| 352 | 20241127 | 130100 | 20567786550 | 22650 | 22600 | 22650 | 22600 | 531 |
| 353 | 20241127 | 130000 | 20555760900 | 22650 | 22600 | 22650 | 22600 | 871 |
| 354 | 20241127 | 125900 | 20536045200 | 22650 | 22700 | 22700 | 22600 | 2652 |
| 355 | 20241127 | 125800 | 20475963750 | 22750 | 22800 | 22800 | 22700 | 1045 |
| 356 | 20241127 | 125700 | 20452210050 | 22750 | 22800 | 22850 | 22750 | 914 |
| 357 | 20241127 | 125600 | 20431363000 | 22850 | 22750 | 22850 | 22750 | 2832 |
| 358 | 20241127 | 125500 | 20366755100 | 22750 | 22800 | 22800 | 22700 | 1595 |
| 359 | 20241127 | 125400 | 20330477450 | 22750 | 22650 | 22750 | 22650 | 1886 |
| 360 | 20241127 | 125300 | 20287613100 | 22650 | 22650 | 22700 | 22650 | 1393 |
| 361 | 20241127 | 125200 | 20256055900 | 22700 | 22650 | 22700 | 22650 | 306 |
| 362 | 20241127 | 125100 | 20249112200 | 22650 | 22600 | 22650 | 22600 | 926 |
| 363 | 20241127 | 125000 | 20228139600 | 22600 | 22650 | 22650 | 22600 | 926 |
| 364 | 20241127 | 124900 | 20207211500 | 22550 | 22550 | 22650 | 22550 | 196 |
| 365 | 20241127 | 124800 | 20202780500 | 22600 | 22600 | 22600 | 22550 | 439 |
| 366 | 20241127 | 124700 | 20192879600 | 22600 | 22550 | 22600 | 22550 | 718 |
| 367 | 20241127 | 124600 | 20176660850 | 22600 | 22550 | 22600 | 22550 | 924 |
| 368 | 20241127 | 124500 | 20155796250 | 22500 | 22550 | 22550 | 22500 | 1375 |
| 369 | 20241127 | 124400 | 20124801100 | 22550 | 22550 | 22600 | 22500 | 1759 |
| 370 | 20241127 | 124300 | 20085118450 | 22550 | 22600 | 22600 | 22550 | 2841 |
| 371 | 20241127 | 124200 | 20021051150 | 22600 | 22650 | 22650 | 22600 | 1338 |
| 372 | 20241127 | 124100 | 19990796550 | 22650 | 22550 | 22650 | 22550 | 379 |
| 373 | 20241127 | 124000 | 19982236250 | 22550 | 22600 | 22600 | 22550 | 368 |
| 374 | 20241127 | 123900 | 19973935750 | 22600 | 22550 | 22600 | 22550 | 107 |
| 375 | 20241127 | 123800 | 19971520450 | 22600 | 22600 | 22600 | 22550 | 1396 |
| 376 | 20241127 | 123700 | 19940003550 | 22600 | 22600 | 22600 | 22550 | 329 |
| 377 | 20241127 | 123600 | 19932568850 | 22550 | 22550 | 22600 | 22550 | 910 |
| 378 | 20241127 | 123500 | 19912047600 | 22600 | 22600 | 22600 | 22550 | 224 |
| 379 | 20241127 | 123400 | 19906985750 | 22550 | 22600 | 22650 | 22550 | 605 |
| 380 | 20241127 | 123300 | 19893334450 | 22650 | 22600 | 22650 | 22550 | 853 |
| 381 | 20241127 | 123200 | 19874060350 | 22650 | 22700 | 22700 | 22650 | 4243 |
| 382 | 20241127 | 123100 | 19777930000 | 22700 | 22700 | 22800 | 22700 | 2152 |
| 383 | 20241127 | 123000 | 19729053600 | 22700 | 22650 | 22700 | 22600 | 905 |
| 384 | 20241127 | 122900 | 19708524450 | 22650 | 22650 | 22650 | 22650 | 37 |
| 385 | 20241127 | 122800 | 19707686400 | 22600 | 22600 | 22650 | 22600 | 1043 |
| 386 | 20241127 | 122700 | 19684111850 | 22600 | 22550 | 22600 | 22550 | 964 |
| 387 | 20241127 | 122600 | 19662369950 | 22550 | 22500 | 22550 | 22500 | 1584 |
| 388 | 20241127 | 122500 | 19626663200 | 22500 | 22500 | 22550 | 22500 | 1665 |
| 389 | 20241127 | 122400 | 19589200500 | 22550 | 22500 | 22550 | 22500 | 464 |
| 390 | 20241127 | 122300 | 19578746350 | 22500 | 22550 | 22550 | 22500 | 1369 |
| 391 | 20241127 | 122200 | 19547931200 | 22600 | 22650 | 22650 | 22500 | 5319 |
| 392 | 20241127 | 122100 | 19427979650 | 22600 | 22600 | 22600 | 22550 | 1861 |
| 393 | 20241127 | 122000 | 19385921500 | 22600 | 22600 | 22600 | 22550 | 2360 |
| 394 | 20241127 | 121900 | 19332589000 | 22650 | 22650 | 22650 | 22600 | 261 |
| 395 | 20241127 | 121800 | 19326677450 | 22650 | 22600 | 22650 | 22600 | 390 |
| 396 | 20241127 | 121700 | 19317844500 | 22650 | 22650 | 22650 | 22600 | 978 |
| 397 | 20241127 | 121600 | 19295732800 | 22600 | 22650 | 22650 | 22600 | 371 |
| 398 | 20241127 | 121500 | 19287333550 | 22650 | 22650 | 22650 | 22600 | 1204 |
| 399 | 20241127 | 121400 | 19260082700 | 22650 | 22650 | 22700 | 22650 | 1011 |
| 400 | 20241127 | 121300 | 19237183200 | 22700 | 22650 | 22700 | 22650 | 139 |
| 401 | 20241127 | 121200 | 19234032900 | 22650 | 22650 | 22700 | 22650 | 161 |
| 402 | 20241127 | 121100 | 19230386200 | 22650 | 22650 | 22700 | 22650 | 336 |
| 403 | 20241127 | 121000 | 19222775150 | 22650 | 22650 | 22650 | 22600 | 647 |
| 404 | 20241127 | 120900 | 19208121100 | 22600 | 22600 | 22650 | 22600 | 1375 |
| 405 | 20241127 | 120800 | 19177039300 | 22600 | 22600 | 22600 | 22550 | 1061 |
| 406 | 20241127 | 120700 | 19153064750 | 22600 | 22600 | 22600 | 22550 | 372 |
| 407 | 20241127 | 120600 | 19144661650 | 22600 | 22550 | 22600 | 22550 | 341 |
| 408 | 20241127 | 120500 | 19136955900 | 22650 | 22600 | 22650 | 22550 | 1102 |
| 409 | 20241127 | 120400 | 19112052700 | 22600 | 22550 | 22600 | 22550 | 1946 |
| 410 | 20241127 | 120300 | 19068076100 | 22650 | 22600 | 22650 | 22550 | 501 |
| 411 | 20241127 | 120200 | 19056754400 | 22600 | 22550 | 22600 | 22550 | 438 |
| 412 | 20241127 | 120100 | 19046864750 | 22550 | 22550 | 22600 | 22500 | 2999 |
| 413 | 20241127 | 120000 | 18979258400 | 22550 | 22550 | 22600 | 22500 | 1314 |
| 414 | 20241127 | 115900 | 18949633350 | 22550 | 22650 | 22700 | 22500 | 7617 |
| 415 | 20241127 | 115800 | 18777548000 | 22650 | 22700 | 22700 | 22650 | 241 |
| 416 | 20241127 | 115700 | 18772089100 | 22700 | 22650 | 22700 | 22650 | 119 |
| 417 | 20241127 | 115600 | 18769392150 | 22650 | 22700 | 22750 | 22650 | 1394 |
| 418 | 20241127 | 115500 | 18737751700 | 22700 | 22700 | 22700 | 22650 | 484 |
| 419 | 20241127 | 115400 | 18726769850 | 22700 | 22750 | 22750 | 22700 | 4069 |
| 420 | 20241127 | 115300 | 18634273700 | 22750 | 22750 | 22750 | 22750 | 1478 |
| 421 | 20241127 | 115200 | 18600649200 | 22800 | 22750 | 22800 | 22750 | 211 |
| 422 | 20241127 | 115100 | 18595841000 | 22800 | 22750 | 22800 | 22750 | 310 |
| 423 | 20241127 | 115000 | 18588773500 | 22800 | 22850 | 22850 | 22750 | 1463 |
| 424 | 20241127 | 114900 | 18555416600 | 22850 | 22700 | 22850 | 22700 | 2374 |
| 425 | 20241127 | 114800 | 18501427350 | 22700 | 22700 | 22700 | 22700 | 214 |
| 426 | 20241127 | 114700 | 18496569550 | 22700 | 22700 | 22750 | 22700 | 354 |
| 427 | 20241127 | 114600 | 18488533350 | 22700 | 22700 | 22700 | 22700 | 327 |
| 428 | 20241127 | 114500 | 18481110450 | 22700 | 22650 | 22700 | 22650 | 592 |
| 429 | 20241127 | 114400 | 18467682700 | 22650 | 22650 | 22750 | 22600 | 681 |
| 430 | 20241127 | 114300 | 18452245450 | 22650 | 22600 | 22650 | 22550 | 647 |
| 431 | 20241127 | 114200 | 18437627750 | 22600 | 22650 | 22650 | 22550 | 3560 |
| 432 | 20241127 | 114100 | 18357179150 | 22650 | 22650 | 22700 | 22600 | 1362 |
| 433 | 20241127 | 114000 | 18326332800 | 22650 | 22750 | 22750 | 22650 | 984 |
| 434 | 20241127 | 113900 | 18303990900 | 22750 | 22750 | 22750 | 22700 | 246 |
| 435 | 20241127 | 113800 | 18298396400 | 22700 | 22700 | 22750 | 22650 | 186 |
| 436 | 20241127 | 113700 | 18294176450 | 22700 | 22650 | 22700 | 22650 | 601 |
| 437 | 20241127 | 113600 | 18280559300 | 22650 | 22650 | 22650 | 22600 | 423 |
| 438 | 20241127 | 113500 | 18270984150 | 22650 | 22650 | 22650 | 22600 | 4055 |
| 439 | 20241127 | 113400 | 18179335000 | 22650 | 22700 | 22700 | 22600 | 6619 |
| 440 | 20241127 | 113300 | 18029619350 | 22700 | 22700 | 22700 | 22650 | 1468 |
| 441 | 20241127 | 113200 | 17996363000 | 22700 | 22600 | 22700 | 22600 | 1506 |
| 442 | 20241127 | 113100 | 17962273300 | 22650 | 22700 | 22700 | 22600 | 4576 |
| 443 | 20241127 | 113000 | 17858650900 | 22650 | 22750 | 22850 | 22650 | 7587 |
| 444 | 20241127 | 112900 | 17686384150 | 22750 | 22850 | 22850 | 22750 | 830 |
| 445 | 20241127 | 112800 | 17667461200 | 22800 | 22800 | 22850 | 22750 | 1113 |
| 446 | 20241127 | 112700 | 17642132050 | 22800 | 22750 | 22800 | 22750 | 692 |
| 447 | 20241127 | 112600 | 17626366400 | 22800 | 22850 | 22850 | 22750 | 724 |
| 448 | 20241127 | 112500 | 17609882200 | 22800 | 22800 | 22850 | 22800 | 298 |
| 449 | 20241127 | 112400 | 17603086150 | 22800 | 22750 | 22800 | 22750 | 1285 |
| 450 | 20241127 | 112300 | 17573818650 | 22750 | 22750 | 22800 | 22750 | 1449 |
| 451 | 20241127 | 112200 | 17540841350 | 22800 | 22750 | 22850 | 22700 | 7356 |
| 452 | 20241127 | 112100 | 17373453700 | 22750 | 22850 | 22900 | 22750 | 5278 |
| 453 | 20241127 | 112000 | 17253110450 | 22900 | 22850 | 22900 | 22850 | 611 |
| 454 | 20241127 | 111900 | 17239145250 | 22850 | 22900 | 22900 | 22800 | 261 |
| 455 | 20241127 | 111800 | 17233181950 | 22900 | 22800 | 22900 | 22800 | 758 |
| 456 | 20241127 | 111700 | 17215891750 | 22850 | 22900 | 22900 | 22800 | 1116 |
| 457 | 20241127 | 111600 | 17190433050 | 22900 | 22900 | 22900 | 22800 | 2272 |
| 458 | 20241127 | 111500 | 17138518100 | 22900 | 22900 | 22900 | 22850 | 423 |
| 459 | 20241127 | 111400 | 17128851350 | 22900 | 22900 | 22900 | 22900 | 384 |
| 460 | 20241127 | 111300 | 17120057750 | 22900 | 22800 | 22900 | 22800 | 750 |
| 461 | 20241127 | 111200 | 17102921100 | 22850 | 22850 | 22850 | 22800 | 741 |
| 462 | 20241127 | 111100 | 17086006000 | 22800 | 22900 | 22900 | 22800 | 1918 |
| 463 | 20241127 | 111000 | 17042205700 | 22900 | 22850 | 22900 | 22850 | 746 |
| 464 | 20241127 | 110900 | 17025130500 | 22900 | 22850 | 22900 | 22800 | 970 |
| 465 | 20241127 | 110800 | 17002976650 | 22850 | 22850 | 22900 | 22850 | 2093 |
| 466 | 20241127 | 110700 | 16955135200 | 22850 | 22850 | 22900 | 22850 | 2336 |
| 467 | 20241127 | 110600 | 16901752500 | 22850 | 22850 | 22900 | 22850 | 471 |
| 468 | 20241127 | 110500 | 16890984700 | 22900 | 22900 | 22900 | 22850 | 849 |
| 469 | 20241127 | 110400 | 16871560400 | 22900 | 22900 | 22950 | 22850 | 4743 |
| 470 | 20241127 | 110300 | 16763064750 | 22950 | 22950 | 23000 | 22900 | 1929 |
| 471 | 20241127 | 110200 | 16718794950 | 22950 | 23000 | 23050 | 22900 | 901 |
| 472 | 20241127 | 110100 | 16698096650 | 22950 | 22900 | 22950 | 22850 | 3639 |
| 473 | 20241127 | 110000 | 16614823600 | 22900 | 22900 | 22900 | 22850 | 2401 |
| 474 | 20241127 | 105900 | 16559843300 | 22900 | 23000 | 23000 | 22900 | 2850 |
| 475 | 20241127 | 105800 | 16494478800 | 22950 | 23050 | 23050 | 22950 | 3262 |
| 476 | 20241127 | 105700 | 16419446150 | 23050 | 23100 | 23100 | 23000 | 2112 |
| 477 | 20241127 | 105600 | 16370760050 | 23100 | 23100 | 23150 | 23050 | 1741 |
| 478 | 20241127 | 105500 | 16330541800 | 23150 | 23100 | 23150 | 23100 | 1201 |
| 479 | 20241127 | 105400 | 16302743850 | 23150 | 23150 | 23150 | 23100 | 732 |
| 480 | 20241127 | 105300 | 16285815000 | 23150 | 23100 | 23150 | 23100 | 752 |
| 481 | 20241127 | 105200 | 16268435500 | 23100 | 23100 | 23150 | 23050 | 1481 |
| 482 | 20241127 | 105100 | 16234227800 | 23100 | 23050 | 23100 | 23050 | 1112 |
| 483 | 20241127 | 105000 | 16208593700 | 23050 | 23100 | 23100 | 23050 | 2087 |
| 484 | 20241127 | 104900 | 16160474350 | 23100 | 23050 | 23100 | 23050 | 1244 |
| 485 | 20241127 | 104800 | 16131775000 | 23100 | 23100 | 23150 | 23050 | 1548 |
| 486 | 20241127 | 104700 | 16096031500 | 23150 | 23150 | 23200 | 23100 | 5504 |
| 487 | 20241127 | 104600 | 15968574950 | 23200 | 23150 | 23200 | 23100 | 1808 |
| 488 | 20241127 | 104500 | 15926715600 | 23150 | 23150 | 23200 | 23100 | 4022 |
| 489 | 20241127 | 104400 | 15833637400 | 23150 | 23100 | 23150 | 23000 | 4675 |
| 490 | 20241127 | 104300 | 15725587150 | 23100 | 23100 | 23100 | 23100 | 1165 |
| 491 | 20241127 | 104200 | 15698675650 | 23100 | 23050 | 23150 | 23000 | 3493 |
| 492 | 20241127 | 104100 | 15618053700 | 23050 | 22950 | 23050 | 22900 | 2509 |
| 493 | 20241127 | 104000 | 15560349600 | 22950 | 22950 | 22950 | 22950 | 1372 |
| 494 | 20241127 | 103900 | 15528862200 | 22950 | 23000 | 23000 | 22950 | 1839 |
| 495 | 20241127 | 103800 | 15486645700 | 23000 | 22950 | 23000 | 22950 | 2852 |
| 496 | 20241127 | 103700 | 15421178800 | 22950 | 22950 | 22950 | 22900 | 756 |
| 497 | 20241127 | 103600 | 15403836400 | 22900 | 22850 | 22950 | 22800 | 1140 |
| 498 | 20241127 | 103500 | 15377763500 | 22850 | 22850 | 22900 | 22800 | 2496 |
| 499 | 20241127 | 103400 | 15320767950 | 22850 | 22850 | 22900 | 22800 | 589 |
| 500 | 20241127 | 103300 | 15307306950 | 22800 | 22800 | 22850 | 22800 | 2581 |
| 501 | 20241127 | 103200 | 15248420550 | 22800 | 22800 | 22850 | 22750 | 755 |
| 502 | 20241127 | 103100 | 15231195400 | 22800 | 22800 | 22850 | 22800 | 708 |
| 503 | 20241127 | 103000 | 15215052950 | 22850 | 22750 | 22850 | 22750 | 1197 |
| 504 | 20241127 | 102900 | 15187722750 | 22750 | 22750 | 22800 | 22750 | 1387 |
| 505 | 20241127 | 102800 | 15156166500 | 22800 | 22750 | 22850 | 22700 | 2260 |
| 506 | 20241127 | 102700 | 15104727500 | 22700 | 22800 | 22800 | 22700 | 5869 |
| 507 | 20241127 | 102600 | 14971300300 | 22800 | 22900 | 22900 | 22800 | 3265 |
| 508 | 20241127 | 102500 | 14896794500 | 22900 | 22900 | 22900 | 22850 | 1140 |
| 509 | 20241127 | 102400 | 14870734450 | 22900 | 22850 | 22950 | 22850 | 954 |
| 510 | 20241127 | 102300 | 14848919750 | 22850 | 22800 | 22850 | 22800 | 2233 |
| 511 | 20241127 | 102200 | 14797967200 | 22850 | 22800 | 22850 | 22800 | 2562 |
| 512 | 20241127 | 102100 | 14739538950 | 22850 | 22900 | 22900 | 22800 | 2411 |
| 513 | 20241127 | 102000 | 14684449900 | 22950 | 22950 | 22950 | 22850 | 2211 |
| 514 | 20241127 | 101900 | 14633797700 | 22900 | 22900 | 22900 | 22800 | 2961 |
| 515 | 20241127 | 101800 | 14566111100 | 22800 | 22950 | 22950 | 22800 | 9520 |
| 516 | 20241127 | 101700 | 14348129250 | 22950 | 22950 | 22950 | 22900 | 2440 |
| 517 | 20241127 | 101600 | 14292138150 | 22900 | 23100 | 23100 | 22900 | 5042 |
| 518 | 20241127 | 101500 | 14176177400 | 23100 | 23100 | 23150 | 23100 | 1814 |
| 519 | 20241127 | 101400 | 14134272800 | 23100 | 23050 | 23150 | 23050 | 1251 |
| 520 | 20241127 | 101300 | 14105363600 | 23000 | 23000 | 23050 | 22950 | 2464 |
| 521 | 20241127 | 101200 | 14048759150 | 23000 | 23000 | 23050 | 22950 | 1483 |
| 522 | 20241127 | 101100 | 14014649050 | 23000 | 23000 | 23050 | 23000 | 410 |
| 523 | 20241127 | 101000 | 14005218750 | 22950 | 22900 | 23000 | 22900 | 2948 |
| 524 | 20241127 | 100900 | 13937641550 | 22900 | 23100 | 23100 | 22900 | 6679 |
| 525 | 20241127 | 100800 | 13784293900 | 23000 | 23150 | 23200 | 23000 | 7199 |
| 526 | 20241127 | 100700 | 13618067950 | 23150 | 23200 | 23200 | 23100 | 1558 |
| 527 | 20241127 | 100600 | 13581973650 | 23200 | 23150 | 23200 | 23100 | 1634 |
| 528 | 20241127 | 100500 | 13544168250 | 23150 | 23150 | 23200 | 23100 | 1592 |
| 529 | 20241127 | 100400 | 13507314250 | 23200 | 23150 | 23200 | 23100 | 4155 |
| 530 | 20241127 | 100300 | 13411076100 | 23150 | 23150 | 23200 | 23050 | 4731 |
| 531 | 20241127 | 100200 | 13301609900 | 23150 | 23100 | 23200 | 23100 | 2662 |
| 532 | 20241127 | 100100 | 13240031250 | 23100 | 23200 | 23250 | 23050 | 6447 |
| 533 | 20241127 | 100000 | 13090983600 | 23200 | 23400 | 23400 | 23100 | 9987 |
| 534 | 20241127 | 095900 | 12858732300 | 23400 | 23400 | 23400 | 23300 | 10824 |
| 535 | 20241127 | 095800 | 12606193100 | 23400 | 23600 | 23600 | 23350 | 25682 |
| 536 | 20241127 | 095700 | 12003334100 | 23550 | 23050 | 23600 | 22950 | 42536 |
| 537 | 20241127 | 095600 | 11012291450 | 23050 | 22900 | 23100 | 22900 | 6746 |
| 538 | 20241127 | 095500 | 10857121150 | 22900 | 22950 | 22950 | 22900 | 2787 |
| 539 | 20241127 | 095400 | 10793211650 | 22950 | 22900 | 22950 | 22850 | 4510 |
| 540 | 20241127 | 095300 | 10690038400 | 22900 | 22900 | 22950 | 22900 | 1963 |
| 541 | 20241127 | 095200 | 10645055200 | 22900 | 22850 | 22900 | 22750 | 5397 |
| 542 | 20241127 | 095100 | 10521752550 | 22900 | 22850 | 22900 | 22800 | 3299 |
| 543 | 20241127 | 095000 | 10446401550 | 22850 | 22800 | 22850 | 22800 | 2172 |
| 544 | 20241127 | 094900 | 10396786550 | 22800 | 22650 | 22800 | 22600 | 5540 |
| 545 | 20241127 | 094800 | 10270661550 | 22700 | 22600 | 22700 | 22550 | 2485 |
| 546 | 20241127 | 094700 | 10214583350 | 22550 | 22650 | 22650 | 22550 | 1772 |
| 547 | 20241127 | 094600 | 10174518750 | 22600 | 22600 | 22650 | 22550 | 2258 |
| 548 | 20241127 | 094500 | 10123523950 | 22600 | 22700 | 22700 | 22550 | 3679 |
| 549 | 20241127 | 094400 | 10040293700 | 22700 | 22650 | 22700 | 22600 | 1427 |
| 550 | 20241127 | 094300 | 10007964200 | 22700 | 22700 | 22750 | 22650 | 2321 |
| 551 | 20241127 | 094200 | 9955310800 | 22650 | 22700 | 22750 | 22650 | 1843 |
| 552 | 20241127 | 094100 | 9913486250 | 22700 | 22650 | 22750 | 22600 | 3962 |
| 553 | 20241127 | 094000 | 9823716600 | 22600 | 22650 | 22650 | 22600 | 1446 |
| 554 | 20241127 | 093900 | 9791017300 | 22600 | 22450 | 22600 | 22400 | 5342 |
| 555 | 20241127 | 093800 | 9670514150 | 22500 | 22350 | 22500 | 22300 | 6436 |
| 556 | 20241127 | 093700 | 9526738750 | 22350 | 22450 | 22450 | 22350 | 9338 |
| 557 | 20241127 | 093600 | 9317499450 | 22450 | 22400 | 22500 | 22350 | 3145 |
| 558 | 20241127 | 093500 | 9246934000 | 22350 | 22350 | 22400 | 22300 | 11025 |
| 559 | 20241127 | 093400 | 9000518800 | 22350 | 22450 | 22500 | 22300 | 16798 |
| 560 | 20241127 | 093300 | 8624473600 | 22500 | 22600 | 22600 | 22450 | 9312 |
| 561 | 20241127 | 093200 | 8414694800 | 22600 | 22650 | 22650 | 22550 | 4727 |
| 562 | 20241127 | 093100 | 8307916750 | 22600 | 22600 | 22650 | 22550 | 2889 |
| 563 | 20241127 | 093000 | 8242622200 | 22600 | 22650 | 22650 | 22550 | 5723 |
| 564 | 20241127 | 092900 | 8113370550 | 22600 | 22700 | 22750 | 22550 | 7088 |
| 565 | 20241127 | 092800 | 7952803950 | 22700 | 22650 | 22700 | 22650 | 1245 |
| 566 | 20241127 | 092700 | 7924602850 | 22700 | 22700 | 22700 | 22650 | 1093 |
| 567 | 20241127 | 092600 | 7899840250 | 22650 | 22650 | 22700 | 22600 | 4244 |
| 568 | 20241127 | 092500 | 7803695950 | 22650 | 22600 | 22700 | 22550 | 8730 |
| 569 | 20241127 | 092400 | 7606484200 | 22650 | 22700 | 22700 | 22550 | 12652 |
| 570 | 20241127 | 092300 | 7320422950 | 22600 | 22800 | 22800 | 22600 | 8187 |
| 571 | 20241127 | 092200 | 7134588850 | 22800 | 22850 | 22950 | 22800 | 1763 |
| 572 | 20241127 | 092100 | 7094346000 | 22850 | 22850 | 22900 | 22750 | 3712 |
| 573 | 20241127 | 092000 | 7009612800 | 22850 | 22750 | 22850 | 22700 | 2758 |
| 574 | 20241127 | 091900 | 6946885600 | 22750 | 22800 | 22850 | 22700 | 4546 |
| 575 | 20241127 | 091800 | 6843402150 | 22800 | 22750 | 22850 | 22700 | 4332 |
| 576 | 20241127 | 091700 | 6744640900 | 22750 | 22950 | 23000 | 22700 | 11241 |
| 577 | 20241127 | 091600 | 6488014450 | 22950 | 23100 | 23100 | 22950 | 3204 |
| 578 | 20241127 | 091500 | 6414291450 | 23100 | 23050 | 23100 | 22950 | 3145 |
| 579 | 20241127 | 091400 | 6341739100 | 23000 | 23000 | 23100 | 22900 | 5027 |
| 580 | 20241127 | 091300 | 6225936000 | 23000 | 23150 | 23150 | 23000 | 7063 |
| 581 | 20241127 | 091200 | 6062828150 | 23150 | 23100 | 23150 | 23050 | 5322 |
| 582 | 20241127 | 091100 | 5939806700 | 23100 | 22900 | 23200 | 22900 | 24807 |
| 583 | 20241127 | 091000 | 5367159050 | 22950 | 23100 | 23100 | 22800 | 13723 |
| 584 | 20241127 | 090900 | 5052635000 | 23000 | 22950 | 23200 | 22950 | 16157 |
| 585 | 20241127 | 090800 | 4679724100 | 23000 | 22800 | 23300 | 22700 | 37499 |
| 586 | 20241127 | 090700 | 3815603950 | 22650 | 22500 | 22800 | 22400 | 10878 |
| 587 | 20241127 | 090600 | 3568687300 | 22400 | 22650 | 22700 | 22300 | 28134 |
| 588 | 20241127 | 090500 | 2937132000 | 22650 | 22750 | 22750 | 22650 | 6852 |
| 589 | 20241127 | 090400 | 2781659800 | 22700 | 22650 | 22700 | 22550 | 7063 |
| 590 | 20241127 | 090300 | 2621839100 | 22650 | 22600 | 22850 | 22550 | 9085 |
| 591 | 20241127 | 090200 | 2415141200 | 22750 | 22650 | 22750 | 22350 | 23403 |
| 592 | 20241127 | 090100 | 1887622500 | 22650 | 22550 | 22750 | 22350 | 21044 |
| 593 | 20241127 | 090000 | 1411788200 | 22500 | 22350 | 22700 | 22300 | 62765 |