32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 3 | 20241128 | 184900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20241128 | 184800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20241128 | 184700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20241128 | 184600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20241128 | 184500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20241128 | 184400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20241128 | 184300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20241128 | 184200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20241128 | 184100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20241128 | 184000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20241128 | 183900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20241128 | 183800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20241128 | 183700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20241128 | 183600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20241128 | 183500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20241128 | 183400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20241128 | 183300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20241128 | 183200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20241128 | 183100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20241128 | 183000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20241128 | 182900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20241128 | 182800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20241128 | 182700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20241128 | 182600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20241128 | 182500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20241128 | 182400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20241128 | 182300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20241128 | 182200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20241128 | 182100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20241128 | 182000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 33 | 20241128 | 181900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20241128 | 181800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20241128 | 181700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20241128 | 181600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20241128 | 181500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20241128 | 181400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20241128 | 181300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20241128 | 181200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20241128 | 181100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20241128 | 181000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20241128 | 180900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20241128 | 180800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20241128 | 180700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20241128 | 180600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20241128 | 180500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20241128 | 180400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20241128 | 180300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20241128 | 180200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20241128 | 180100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20241128 | 180000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20241128 | 175900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20241128 | 175800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20241128 | 175700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20241128 | 175600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20241128 | 175500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20241128 | 175400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20241128 | 175300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20241128 | 175200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20241128 | 175100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20241128 | 175000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 63 | 20241128 | 174900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20241128 | 174800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20241128 | 174700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20241128 | 174600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20241128 | 174500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20241128 | 174400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20241128 | 174300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20241128 | 174200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20241128 | 174100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20241128 | 174000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20241128 | 173900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20241128 | 173800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20241128 | 173700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20241128 | 173600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20241128 | 173500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20241128 | 173400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20241128 | 173300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20241128 | 173200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20241128 | 173100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20241128 | 173000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20241128 | 172900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20241128 | 172800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20241128 | 172700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20241128 | 172600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20241128 | 172500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20241128 | 172400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20241128 | 172300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20241128 | 172200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20241128 | 172100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20241128 | 172000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 93 | 20241128 | 171900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20241128 | 171800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20241128 | 171700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20241128 | 171600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20241128 | 171500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20241128 | 171400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20241128 | 171300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20241128 | 171200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20241128 | 171100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20241128 | 171000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20241128 | 170900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20241128 | 170800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20241128 | 170700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20241128 | 170600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20241128 | 170500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20241128 | 170400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20241128 | 170300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20241128 | 170200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20241128 | 170100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20241128 | 170000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20241128 | 165900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20241128 | 165800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20241128 | 165700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20241128 | 165600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20241128 | 165500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20241128 | 165400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20241128 | 165300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20241128 | 165200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20241128 | 165100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20241128 | 165000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 123 | 20241128 | 164900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20241128 | 164800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20241128 | 164700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20241128 | 164600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20241128 | 164500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20241128 | 164400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20241128 | 164300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20241128 | 164200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20241128 | 164100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20241128 | 164000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20241128 | 163900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20241128 | 163800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20241128 | 163700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20241128 | 163600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20241128 | 163500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20241128 | 163400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20241128 | 163300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20241128 | 163200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20241128 | 163100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20241128 | 163000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20241128 | 162900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20241128 | 162800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20241128 | 162700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20241128 | 162600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20241128 | 162500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20241128 | 162400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20241128 | 162300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20241128 | 162200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20241128 | 162100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20241128 | 162000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 153 | 20241128 | 161900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20241128 | 161800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20241128 | 161700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20241128 | 161600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20241128 | 161500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20241128 | 161400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20241128 | 161300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20241128 | 161200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20241128 | 161100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20241128 | 161000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20241128 | 160900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20241128 | 160800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20241128 | 160700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20241128 | 160600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20241128 | 160500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20241128 | 160400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20241128 | 160300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20241128 | 160200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20241128 | 160100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20241128 | 160000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20241128 | 155900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20241128 | 155800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20241128 | 155700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20241128 | 155600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20241128 | 155500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20241128 | 155400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20241128 | 155300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20241128 | 155200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20241128 | 155100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20241128 | 155000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 183 | 20241128 | 154900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20241128 | 154800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20241128 | 154700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20241128 | 154600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20241128 | 154500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20241128 | 154400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20241128 | 154300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20241128 | 154200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20241128 | 154100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20241128 | 154000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20241128 | 153900 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20241128 | 153800 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20241128 | 153700 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20241128 | 153600 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20241128 | 153500 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20241128 | 153400 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20241128 | 153300 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20241128 | 153200 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20241128 | 153100 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20241128 | 153000 | 36845231250 | 22250 | 22250 | 22250 | 22250 | 15438 |
| 203 | 20241128 | 152900 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20241128 | 152800 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20241128 | 152700 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20241128 | 152600 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20241128 | 152500 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20241128 | 152400 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20241128 | 152300 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20241128 | 152200 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20241128 | 152100 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20241128 | 152000 | 36501735750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20241128 | 151900 | 36501735750 | 22300 | 22350 | 22400 | 22300 | 7049 |
| 214 | 20241128 | 151800 | 36344298850 | 22350 | 22200 | 22350 | 22200 | 15059 |
| 215 | 20241128 | 151700 | 36008855400 | 22200 | 22250 | 22300 | 22200 | 1721 |
| 216 | 20241128 | 151600 | 35970612500 | 22300 | 22250 | 22300 | 22250 | 3131 |
| 217 | 20241128 | 151500 | 35900908800 | 22300 | 22300 | 22300 | 22250 | 1048 |
| 218 | 20241128 | 151400 | 35877569600 | 22250 | 22200 | 22300 | 22200 | 4103 |
| 219 | 20241128 | 151300 | 35786268400 | 22250 | 22250 | 22250 | 22200 | 1355 |
| 220 | 20241128 | 151200 | 35756137650 | 22250 | 22200 | 22250 | 22200 | 502 |
| 221 | 20241128 | 151100 | 35744991400 | 22200 | 22200 | 22250 | 22200 | 1067 |
| 222 | 20241128 | 151000 | 35721277150 | 22200 | 22250 | 22250 | 22200 | 996 |
| 223 | 20241128 | 150900 | 35699155550 | 22200 | 22200 | 22250 | 22100 | 1838 |
| 224 | 20241128 | 150800 | 35658364200 | 22200 | 22050 | 22200 | 22050 | 1258 |
| 225 | 20241128 | 150700 | 35630530450 | 22100 | 22100 | 22150 | 22050 | 1599 |
| 226 | 20241128 | 150600 | 35595192500 | 22100 | 22100 | 22100 | 22000 | 4224 |
| 227 | 20241128 | 150500 | 35501963250 | 22100 | 22150 | 22150 | 22100 | 1630 |
| 228 | 20241128 | 150400 | 35465928900 | 22100 | 22200 | 22200 | 22100 | 1670 |
| 229 | 20241128 | 150300 | 35428951600 | 22200 | 22150 | 22250 | 22150 | 1056 |
| 230 | 20241128 | 150200 | 35405555350 | 22250 | 22200 | 22250 | 22150 | 396 |
| 231 | 20241128 | 150100 | 35396767850 | 22200 | 22200 | 22200 | 22150 | 575 |
| 232 | 20241128 | 150000 | 35384005750 | 22150 | 22200 | 22250 | 22150 | 1982 |
| 233 | 20241128 | 145900 | 35340025100 | 22200 | 22250 | 22300 | 22200 | 1612 |
| 234 | 20241128 | 145800 | 35304188500 | 22250 | 22150 | 22300 | 22150 | 5083 |
| 235 | 20241128 | 145700 | 35191244550 | 22200 | 22200 | 22200 | 22150 | 287 |
| 236 | 20241128 | 145600 | 35184875150 | 22200 | 22150 | 22200 | 22150 | 894 |
| 237 | 20241128 | 145500 | 35165044750 | 22150 | 22200 | 22200 | 22150 | 434 |
| 238 | 20241128 | 145400 | 35155427400 | 22200 | 22150 | 22200 | 22100 | 3354 |
| 239 | 20241128 | 145300 | 35081190550 | 22150 | 22150 | 22150 | 22100 | 1621 |
| 240 | 20241128 | 145200 | 35045300400 | 22150 | 22150 | 22150 | 22100 | 945 |
| 241 | 20241128 | 145100 | 35024392350 | 22100 | 22100 | 22150 | 22100 | 2054 |
| 242 | 20241128 | 145000 | 34978991450 | 22150 | 22150 | 22150 | 22150 | 625 |
| 243 | 20241128 | 144900 | 34965147700 | 22150 | 22150 | 22200 | 22150 | 399 |
| 244 | 20241128 | 144800 | 34956309750 | 22100 | 22150 | 22200 | 22100 | 1668 |
| 245 | 20241128 | 144700 | 34919361100 | 22150 | 22150 | 22200 | 22150 | 648 |
| 246 | 20241128 | 144600 | 34905004100 | 22200 | 22000 | 22200 | 22000 | 4365 |
| 247 | 20241128 | 144500 | 34808498600 | 22000 | 22100 | 22150 | 22000 | 5089 |
| 248 | 20241128 | 144400 | 34696255700 | 22150 | 22150 | 22200 | 22100 | 1129 |
| 249 | 20241128 | 144300 | 34671262050 | 22150 | 22100 | 22200 | 22100 | 1036 |
| 250 | 20241128 | 144200 | 34648304750 | 22150 | 22100 | 22150 | 22100 | 3389 |
| 251 | 20241128 | 144100 | 34573364000 | 22150 | 22250 | 22250 | 22150 | 2967 |
| 252 | 20241128 | 144000 | 34507588300 | 22250 | 22250 | 22250 | 22200 | 853 |
| 253 | 20241128 | 143900 | 34488640850 | 22200 | 22250 | 22250 | 22200 | 1614 |
| 254 | 20241128 | 143800 | 34452806450 | 22200 | 22200 | 22300 | 22200 | 594 |
| 255 | 20241128 | 143700 | 34439598750 | 22200 | 22250 | 22250 | 22200 | 1395 |
| 256 | 20241128 | 143600 | 34408567150 | 22250 | 22200 | 22300 | 22200 | 1130 |
| 257 | 20241128 | 143500 | 34383432600 | 22300 | 22250 | 22300 | 22150 | 3790 |
| 258 | 20241128 | 143400 | 34299342400 | 22250 | 22300 | 22300 | 22200 | 1169 |
| 259 | 20241128 | 143300 | 34273370900 | 22300 | 22250 | 22300 | 22200 | 1404 |
| 260 | 20241128 | 143200 | 34242184950 | 22250 | 22250 | 22300 | 22200 | 1006 |
| 261 | 20241128 | 143100 | 34219801250 | 22250 | 22300 | 22350 | 22250 | 3990 |
| 262 | 20241128 | 143000 | 34130991600 | 22300 | 22250 | 22300 | 22250 | 902 |
| 263 | 20241128 | 142900 | 34110878200 | 22250 | 22300 | 22350 | 22250 | 2470 |
| 264 | 20241128 | 142800 | 34055840050 | 22350 | 22350 | 22350 | 22300 | 488 |
| 265 | 20241128 | 142700 | 34044945300 | 22350 | 22300 | 22350 | 22300 | 1235 |
| 266 | 20241128 | 142600 | 34017376850 | 22250 | 22300 | 22350 | 22250 | 1533 |
| 267 | 20241128 | 142500 | 33983221500 | 22300 | 22300 | 22350 | 22300 | 1253 |
| 268 | 20241128 | 142400 | 33955272050 | 22300 | 22350 | 22350 | 22300 | 2441 |
| 269 | 20241128 | 142300 | 33900828700 | 22350 | 22300 | 22350 | 22300 | 1471 |
| 270 | 20241128 | 142200 | 33867979900 | 22400 | 22300 | 22400 | 22300 | 1519 |
| 271 | 20241128 | 142100 | 33834048950 | 22300 | 22300 | 22350 | 22300 | 1010 |
| 272 | 20241128 | 142000 | 33811492100 | 22350 | 22400 | 22450 | 22300 | 5653 |
| 273 | 20241128 | 141900 | 33685075950 | 22400 | 22450 | 22450 | 22400 | 967 |
| 274 | 20241128 | 141800 | 33663366850 | 22500 | 22550 | 22550 | 22500 | 2171 |
| 275 | 20241128 | 141700 | 33614468100 | 22550 | 22450 | 22550 | 22350 | 8946 |
| 276 | 20241128 | 141600 | 33413379550 | 22400 | 22400 | 22450 | 22350 | 2190 |
| 277 | 20241128 | 141500 | 33364302450 | 22350 | 22350 | 22400 | 22300 | 1963 |
| 278 | 20241128 | 141400 | 33320410100 | 22350 | 22250 | 22350 | 22200 | 3834 |
| 279 | 20241128 | 141300 | 33235003400 | 22250 | 22300 | 22300 | 22200 | 3160 |
| 280 | 20241128 | 141200 | 33164685550 | 22300 | 22350 | 22350 | 22300 | 2951 |
| 281 | 20241128 | 141100 | 33098807850 | 22350 | 22400 | 22400 | 22350 | 1963 |
| 282 | 20241128 | 141000 | 33054880900 | 22400 | 22400 | 22450 | 22400 | 2374 |
| 283 | 20241128 | 140900 | 33001646600 | 22450 | 22450 | 22500 | 22400 | 1560 |
| 284 | 20241128 | 140800 | 32966619500 | 22450 | 22500 | 22500 | 22450 | 2968 |
| 285 | 20241128 | 140700 | 32899986600 | 22450 | 22450 | 22500 | 22400 | 5328 |
| 286 | 20241128 | 140600 | 32780305350 | 22400 | 22250 | 22450 | 22250 | 6122 |
| 287 | 20241128 | 140500 | 32643197600 | 22300 | 22350 | 22350 | 22300 | 1505 |
| 288 | 20241128 | 140400 | 32609617500 | 22350 | 22350 | 22400 | 22300 | 1803 |
| 289 | 20241128 | 140300 | 32569316300 | 22350 | 22400 | 22400 | 22350 | 3078 |
| 290 | 20241128 | 140200 | 32500398700 | 22350 | 22400 | 22400 | 22250 | 8421 |
| 291 | 20241128 | 140100 | 32312457900 | 22350 | 22450 | 22450 | 22300 | 3100 |
| 292 | 20241128 | 140000 | 32243054000 | 22450 | 22400 | 22450 | 22400 | 2482 |
| 293 | 20241128 | 135900 | 32187358800 | 22450 | 22400 | 22450 | 22350 | 1437 |
| 294 | 20241128 | 135800 | 32155164700 | 22450 | 22500 | 22500 | 22350 | 7501 |
| 295 | 20241128 | 135700 | 31986977550 | 22500 | 22550 | 22550 | 22450 | 7805 |
| 296 | 20241128 | 135600 | 31811377850 | 22500 | 22500 | 22550 | 22450 | 4493 |
| 297 | 20241128 | 135500 | 31710228600 | 22450 | 22350 | 22550 | 22350 | 5661 |
| 298 | 20241128 | 135400 | 31583257600 | 22350 | 22400 | 22400 | 22250 | 3619 |
| 299 | 20241128 | 135300 | 31502481950 | 22400 | 22500 | 22600 | 22350 | 14457 |
| 300 | 20241128 | 135200 | 31177779250 | 22550 | 22450 | 22600 | 22350 | 28694 |
| 301 | 20241128 | 135100 | 30532044150 | 22450 | 22350 | 22450 | 22250 | 10622 |
| 302 | 20241128 | 135000 | 30294436900 | 22300 | 22200 | 22350 | 22200 | 10920 |
| 303 | 20241128 | 134900 | 30050854900 | 22200 | 22200 | 22250 | 22200 | 2241 |
| 304 | 20241128 | 134800 | 30001099600 | 22250 | 22050 | 22250 | 22050 | 6870 |
| 305 | 20241128 | 134700 | 29848638750 | 22100 | 22100 | 22150 | 22050 | 6574 |
| 306 | 20241128 | 134600 | 29703486850 | 22100 | 22150 | 22150 | 22100 | 1038 |
| 307 | 20241128 | 134500 | 29680506850 | 22150 | 22150 | 22150 | 22050 | 1823 |
| 308 | 20241128 | 134400 | 29640216600 | 22150 | 22200 | 22200 | 22000 | 1703 |
| 309 | 20241128 | 134300 | 29602549900 | 22200 | 21950 | 22250 | 21950 | 15941 |
| 310 | 20241128 | 134200 | 29250412150 | 21950 | 21900 | 21950 | 21900 | 1126 |
| 311 | 20241128 | 134100 | 29225702800 | 21950 | 21900 | 21950 | 21800 | 7198 |
| 312 | 20241128 | 134000 | 29068216900 | 21900 | 21900 | 21900 | 21850 | 942 |
| 313 | 20241128 | 133900 | 29047621850 | 21850 | 21850 | 21900 | 21850 | 977 |
| 314 | 20241128 | 133800 | 29026274350 | 21850 | 21850 | 21900 | 21800 | 816 |
| 315 | 20241128 | 133700 | 29008451600 | 21850 | 21900 | 21900 | 21800 | 940 |
| 316 | 20241128 | 133600 | 28987923200 | 21800 | 21800 | 21900 | 21800 | 1635 |
| 317 | 20241128 | 133500 | 28952252100 | 21800 | 21950 | 22000 | 21700 | 11416 |
| 318 | 20241128 | 133400 | 28703255450 | 21950 | 22000 | 22050 | 21950 | 1962 |
| 319 | 20241128 | 133300 | 28660115900 | 22000 | 22050 | 22100 | 22000 | 926 |
| 320 | 20241128 | 133200 | 28639692200 | 22000 | 22100 | 22150 | 22000 | 2643 |
| 321 | 20241128 | 133100 | 28581293350 | 22100 | 22000 | 22100 | 22000 | 3744 |
| 322 | 20241128 | 133000 | 28498691050 | 22000 | 22050 | 22150 | 22000 | 4142 |
| 323 | 20241128 | 132900 | 28407253250 | 22050 | 22000 | 22100 | 22000 | 2806 |
| 324 | 20241128 | 132800 | 28345400250 | 22050 | 22000 | 22100 | 21900 | 2703 |
| 325 | 20241128 | 132700 | 28285953050 | 22050 | 22200 | 22250 | 22000 | 12444 |
| 326 | 20241128 | 132600 | 28010151450 | 22200 | 22050 | 22200 | 22050 | 11118 |
| 327 | 20241128 | 132500 | 27764338000 | 22050 | 21950 | 22100 | 21850 | 15968 |
| 328 | 20241128 | 132400 | 27412949850 | 21950 | 21750 | 21950 | 21750 | 2331 |
| 329 | 20241128 | 132300 | 27361927150 | 21750 | 21750 | 21850 | 21750 | 1877 |
| 330 | 20241128 | 132200 | 27321033600 | 21750 | 21900 | 21900 | 21750 | 5063 |
| 331 | 20241128 | 132100 | 27210639150 | 21900 | 21850 | 21950 | 21850 | 8431 |
| 332 | 20241128 | 132000 | 27026086800 | 21850 | 21850 | 21850 | 21800 | 1887 |
| 333 | 20241128 | 131900 | 26984882950 | 21850 | 21800 | 21900 | 21800 | 4465 |
| 334 | 20241128 | 131800 | 26887365650 | 21800 | 21750 | 21850 | 21750 | 2766 |
| 335 | 20241128 | 131700 | 26827065600 | 21800 | 21700 | 21800 | 21500 | 7779 |
| 336 | 20241128 | 131600 | 26658666650 | 21700 | 21700 | 21750 | 21700 | 3168 |
| 337 | 20241128 | 131500 | 26589919050 | 21700 | 21900 | 21900 | 21700 | 9946 |
| 338 | 20241128 | 131400 | 26373237050 | 21850 | 21850 | 21900 | 21750 | 11215 |
| 339 | 20241128 | 131300 | 26128440550 | 21850 | 21750 | 21850 | 21700 | 6370 |
| 340 | 20241128 | 131200 | 25989810950 | 21750 | 21650 | 21750 | 21600 | 7689 |
| 341 | 20241128 | 131100 | 25823128450 | 21600 | 21550 | 21650 | 21500 | 5956 |
| 342 | 20241128 | 131000 | 25694493050 | 21550 | 21500 | 21550 | 21500 | 2241 |
| 343 | 20241128 | 130900 | 25646242600 | 21500 | 21450 | 21500 | 21450 | 6548 |
| 344 | 20241128 | 130800 | 25505621350 | 21450 | 21500 | 21500 | 21450 | 2137 |
| 345 | 20241128 | 130700 | 25459779450 | 21500 | 21400 | 21500 | 21400 | 5637 |
| 346 | 20241128 | 130600 | 25338958800 | 21400 | 21450 | 21450 | 21350 | 2555 |
| 347 | 20241128 | 130500 | 25284260900 | 21450 | 21250 | 21450 | 21200 | 8963 |
| 348 | 20241128 | 130400 | 25092936600 | 21250 | 21300 | 21350 | 21250 | 3590 |
| 349 | 20241128 | 130300 | 25016570600 | 21300 | 21200 | 21300 | 21150 | 2256 |
| 350 | 20241128 | 130200 | 24968694950 | 21150 | 21100 | 21250 | 21100 | 7498 |
| 351 | 20241128 | 130100 | 24809848250 | 21100 | 21000 | 21150 | 21000 | 4109 |
| 352 | 20241128 | 130000 | 24723331750 | 21050 | 21100 | 21100 | 21000 | 3620 |
| 353 | 20241128 | 125900 | 24647260250 | 21050 | 21100 | 21100 | 21050 | 1209 |
| 354 | 20241128 | 125800 | 24621809800 | 21050 | 20950 | 21050 | 20950 | 4809 |
| 355 | 20241128 | 125700 | 24520668400 | 21000 | 21100 | 21100 | 20950 | 4741 |
| 356 | 20241128 | 125600 | 24421141050 | 21050 | 21100 | 21150 | 21050 | 5398 |
| 357 | 20241128 | 125500 | 24307262800 | 21050 | 20900 | 21100 | 20900 | 8731 |
| 358 | 20241128 | 125400 | 24124062500 | 20900 | 21100 | 21100 | 20900 | 7928 |
| 359 | 20241128 | 125300 | 23957791400 | 21100 | 20900 | 21100 | 20850 | 22312 |
| 360 | 20241128 | 125200 | 23490911950 | 20900 | 21150 | 21150 | 20900 | 37536 |
| 361 | 20241128 | 125100 | 22702296900 | 21100 | 21250 | 21250 | 21050 | 24133 |
| 362 | 20241128 | 125000 | 22191697200 | 21250 | 21350 | 21350 | 21250 | 4249 |
| 363 | 20241128 | 124900 | 22101207900 | 21350 | 21300 | 21350 | 21300 | 830 |
| 364 | 20241128 | 124800 | 22083519750 | 21300 | 21350 | 21350 | 21300 | 1663 |
| 365 | 20241128 | 124700 | 22048097750 | 21300 | 21300 | 21350 | 21300 | 2409 |
| 366 | 20241128 | 124600 | 21996773900 | 21300 | 21250 | 21300 | 21250 | 1137 |
| 367 | 20241128 | 124500 | 21972594200 | 21250 | 21300 | 21300 | 21250 | 2449 |
| 368 | 20241128 | 124400 | 21920489000 | 21300 | 21300 | 21350 | 21250 | 5583 |
| 369 | 20241128 | 124300 | 21801581050 | 21300 | 21350 | 21400 | 21300 | 1801 |
| 370 | 20241128 | 124200 | 21763150800 | 21350 | 21400 | 21400 | 21350 | 421 |
| 371 | 20241128 | 124100 | 21754146400 | 21400 | 21400 | 21400 | 21350 | 2163 |
| 372 | 20241128 | 124000 | 21707878400 | 21400 | 21400 | 21400 | 21350 | 440 |
| 373 | 20241128 | 123900 | 21698468800 | 21400 | 21350 | 21400 | 21300 | 1289 |
| 374 | 20241128 | 123800 | 21670958850 | 21350 | 21350 | 21400 | 21300 | 1918 |
| 375 | 20241128 | 123700 | 21630039000 | 21350 | 21350 | 21350 | 21300 | 1607 |
| 376 | 20241128 | 123600 | 21595736600 | 21350 | 21350 | 21400 | 21300 | 2205 |
| 377 | 20241128 | 123500 | 21548738400 | 21350 | 21350 | 21400 | 21350 | 954 |
| 378 | 20241128 | 123400 | 21528368350 | 21400 | 21350 | 21400 | 21300 | 643 |
| 379 | 20241128 | 123300 | 21514640650 | 21400 | 21300 | 21400 | 21300 | 505 |
| 380 | 20241128 | 123200 | 21503869900 | 21350 | 21300 | 21350 | 21300 | 298 |
| 381 | 20241128 | 123100 | 21497513100 | 21300 | 21300 | 21350 | 21250 | 1232 |
| 382 | 20241128 | 123000 | 21471275250 | 21250 | 21300 | 21300 | 21250 | 1244 |
| 383 | 20241128 | 122900 | 21444807500 | 21300 | 21350 | 21400 | 21300 | 1579 |
| 384 | 20241128 | 122800 | 21411160200 | 21300 | 21350 | 21350 | 21300 | 3650 |
| 385 | 20241128 | 122700 | 21333320300 | 21350 | 21300 | 21350 | 21300 | 1278 |
| 386 | 20241128 | 122600 | 21306045500 | 21350 | 21350 | 21350 | 21300 | 1145 |
| 387 | 20241128 | 122500 | 21281641700 | 21300 | 21400 | 21400 | 21300 | 3092 |
| 388 | 20241128 | 122400 | 21215650600 | 21400 | 21400 | 21400 | 21350 | 505 |
| 389 | 20241128 | 122300 | 21204845550 | 21400 | 21400 | 21450 | 21350 | 1080 |
| 390 | 20241128 | 122200 | 21181711350 | 21400 | 21450 | 21450 | 21400 | 530 |
| 391 | 20241128 | 122100 | 21170364400 | 21400 | 21400 | 21450 | 21400 | 235 |
| 392 | 20241128 | 122000 | 21165335350 | 21400 | 21350 | 21400 | 21350 | 2309 |
| 393 | 20241128 | 121900 | 21115943900 | 21350 | 21350 | 21400 | 21300 | 1460 |
| 394 | 20241128 | 121800 | 21084774600 | 21350 | 21350 | 21350 | 21300 | 11873 |
| 395 | 20241128 | 121700 | 20831762800 | 21350 | 21400 | 21400 | 21350 | 6130 |
| 396 | 20241128 | 121600 | 20700880450 | 21400 | 21450 | 21450 | 21400 | 5472 |
| 397 | 20241128 | 121500 | 20583776150 | 21400 | 21400 | 21450 | 21400 | 1997 |
| 398 | 20241128 | 121400 | 20541013300 | 21450 | 21400 | 21450 | 21400 | 458 |
| 399 | 20241128 | 121300 | 20531201850 | 21400 | 21450 | 21450 | 21400 | 2920 |
| 400 | 20241128 | 121200 | 20468580800 | 21450 | 21500 | 21500 | 21450 | 359 |
| 401 | 20241128 | 121100 | 20460872550 | 21450 | 21450 | 21500 | 21450 | 3691 |
| 402 | 20241128 | 121000 | 20381698300 | 21450 | 21500 | 21500 | 21450 | 455 |
| 403 | 20241128 | 120900 | 20371926450 | 21450 | 21500 | 21500 | 21450 | 1009 |
| 404 | 20241128 | 120800 | 20350247950 | 21500 | 21500 | 21500 | 21500 | 441 |
| 405 | 20241128 | 120700 | 20340766450 | 21500 | 21500 | 21500 | 21450 | 1344 |
| 406 | 20241128 | 120600 | 20311920450 | 21500 | 21500 | 21550 | 21450 | 208 |
| 407 | 20241128 | 120500 | 20307456100 | 21500 | 21500 | 21550 | 21500 | 388 |
| 408 | 20241128 | 120400 | 20299108550 | 21500 | 21450 | 21550 | 21450 | 4110 |
| 409 | 20241128 | 120300 | 20210916350 | 21500 | 21450 | 21500 | 21450 | 1342 |
| 410 | 20241128 | 120200 | 20182125000 | 21500 | 21550 | 21550 | 21500 | 3320 |
| 411 | 20241128 | 120100 | 20110722700 | 21600 | 21550 | 21600 | 21500 | 677 |
| 412 | 20241128 | 120000 | 20096137750 | 21550 | 21550 | 21600 | 21550 | 1760 |
| 413 | 20241128 | 115900 | 20058209700 | 21600 | 21600 | 21600 | 21550 | 299 |
| 414 | 20241128 | 115800 | 20051759000 | 21600 | 21600 | 21600 | 21550 | 222 |
| 415 | 20241128 | 115700 | 20046966350 | 21600 | 21600 | 21600 | 21550 | 17 |
| 416 | 20241128 | 115600 | 20046599850 | 21600 | 21550 | 21600 | 21500 | 1170 |
| 417 | 20241128 | 115500 | 20021393500 | 21550 | 21550 | 21550 | 21500 | 1439 |
| 418 | 20241128 | 115400 | 19990440600 | 21600 | 21550 | 21600 | 21550 | 372 |
| 419 | 20241128 | 115300 | 19982421800 | 21600 | 21600 | 21600 | 21500 | 1446 |
| 420 | 20241128 | 115200 | 19951298800 | 21550 | 21550 | 21600 | 21550 | 907 |
| 421 | 20241128 | 115100 | 19931750000 | 21550 | 21550 | 21600 | 21550 | 559 |
| 422 | 20241128 | 115000 | 19919702300 | 21600 | 21600 | 21650 | 21600 | 377 |
| 423 | 20241128 | 114900 | 19911559050 | 21600 | 21550 | 21600 | 21550 | 767 |
| 424 | 20241128 | 114800 | 19895002400 | 21600 | 21550 | 21600 | 21550 | 1347 |
| 425 | 20241128 | 114700 | 19865953350 | 21500 | 21500 | 21600 | 21500 | 781 |
| 426 | 20241128 | 114600 | 19849126750 | 21550 | 21550 | 21550 | 21500 | 762 |
| 427 | 20241128 | 114500 | 19832710700 | 21550 | 21500 | 21550 | 21500 | 337 |
| 428 | 20241128 | 114400 | 19825457250 | 21550 | 21500 | 21550 | 21500 | 506 |
| 429 | 20241128 | 114300 | 19814576800 | 21500 | 21500 | 21550 | 21500 | 939 |
| 430 | 20241128 | 114200 | 19794388250 | 21500 | 21550 | 21550 | 21500 | 219 |
| 431 | 20241128 | 114100 | 19789679150 | 21550 | 21550 | 21550 | 21550 | 484 |
| 432 | 20241128 | 114000 | 19779248950 | 21550 | 21550 | 21550 | 21550 | 131 |
| 433 | 20241128 | 113900 | 19776425900 | 21500 | 21550 | 21550 | 21500 | 1330 |
| 434 | 20241128 | 113800 | 19747817650 | 21550 | 21500 | 21600 | 21500 | 823 |
| 435 | 20241128 | 113700 | 19730071450 | 21550 | 21500 | 21550 | 21500 | 642 |
| 436 | 20241128 | 113600 | 19716260000 | 21500 | 21450 | 21500 | 21450 | 1652 |
| 437 | 20241128 | 113500 | 19680777500 | 21450 | 21450 | 21500 | 21450 | 953 |
| 438 | 20241128 | 113400 | 19660335300 | 21500 | 21500 | 21550 | 21450 | 3319 |
| 439 | 20241128 | 113300 | 19589038250 | 21500 | 21600 | 21600 | 21500 | 2550 |
| 440 | 20241128 | 113200 | 19534185400 | 21550 | 21650 | 21650 | 21550 | 2084 |
| 441 | 20241128 | 113100 | 19489193950 | 21650 | 21650 | 21650 | 21600 | 471 |
| 442 | 20241128 | 113000 | 19479017100 | 21650 | 21600 | 21650 | 21600 | 1622 |
| 443 | 20241128 | 112900 | 19443924350 | 21650 | 21650 | 21650 | 21550 | 960 |
| 444 | 20241128 | 112800 | 19423209150 | 21550 | 21500 | 21600 | 21500 | 1135 |
| 445 | 20241128 | 112700 | 19398735350 | 21550 | 21550 | 21550 | 21500 | 745 |
| 446 | 20241128 | 112600 | 19382685350 | 21550 | 21550 | 21600 | 21500 | 999 |
| 447 | 20241128 | 112500 | 19361136900 | 21550 | 21450 | 21550 | 21450 | 202 |
| 448 | 20241128 | 112400 | 19356791150 | 21500 | 21400 | 21550 | 21400 | 2291 |
| 449 | 20241128 | 112300 | 19307638700 | 21450 | 21450 | 21450 | 21400 | 3847 |
| 450 | 20241128 | 112200 | 19225267850 | 21450 | 21500 | 21500 | 21450 | 2505 |
| 451 | 20241128 | 112100 | 19171445350 | 21450 | 21450 | 21450 | 21450 | 2884 |
| 452 | 20241128 | 112000 | 19109583550 | 21500 | 21500 | 21500 | 21450 | 940 |
| 453 | 20241128 | 111900 | 19089413550 | 21450 | 21500 | 21550 | 21450 | 3698 |
| 454 | 20241128 | 111800 | 19010024000 | 21550 | 21550 | 21550 | 21550 | 679 |
| 455 | 20241128 | 111700 | 18995391550 | 21550 | 21550 | 21600 | 21500 | 1132 |
| 456 | 20241128 | 111600 | 18971000050 | 21550 | 21500 | 21550 | 21500 | 1511 |
| 457 | 20241128 | 111500 | 18938445400 | 21500 | 21450 | 21550 | 21450 | 2165 |
| 458 | 20241128 | 111400 | 18891925500 | 21450 | 21500 | 21500 | 21450 | 1540 |
| 459 | 20241128 | 111300 | 18858885000 | 21500 | 21500 | 21500 | 21450 | 1108 |
| 460 | 20241128 | 111200 | 18835078100 | 21500 | 21500 | 21500 | 21450 | 2432 |
| 461 | 20241128 | 111100 | 18782878700 | 21500 | 21500 | 21550 | 21500 | 1802 |
| 462 | 20241128 | 111000 | 18744122650 | 21500 | 21500 | 21500 | 21450 | 2210 |
| 463 | 20241128 | 110900 | 18696695750 | 21500 | 21500 | 21500 | 21450 | 3256 |
| 464 | 20241128 | 110800 | 18626823550 | 21500 | 21450 | 21500 | 21400 | 3789 |
| 465 | 20241128 | 110700 | 18545493050 | 21400 | 21500 | 21500 | 21350 | 4458 |
| 466 | 20241128 | 110600 | 18449968500 | 21450 | 21550 | 21550 | 21400 | 19439 |
| 467 | 20241128 | 110500 | 18032769350 | 21550 | 21550 | 21550 | 21550 | 2936 |
| 468 | 20241128 | 110400 | 17969498550 | 21550 | 21600 | 21600 | 21550 | 3064 |
| 469 | 20241128 | 110300 | 17903409350 | 21600 | 21600 | 21650 | 21600 | 1171 |
| 470 | 20241128 | 110200 | 17878094950 | 21600 | 21650 | 21650 | 21600 | 1035 |
| 471 | 20241128 | 110100 | 17855692850 | 21650 | 21700 | 21700 | 21650 | 1411 |
| 472 | 20241128 | 110000 | 17825093750 | 21650 | 21650 | 21700 | 21650 | 1047 |
| 473 | 20241128 | 105900 | 17802424250 | 21650 | 21600 | 21650 | 21600 | 1265 |
| 474 | 20241128 | 105800 | 17775087000 | 21650 | 21550 | 21650 | 21550 | 409 |
| 475 | 20241128 | 105700 | 17766249150 | 21600 | 21550 | 21600 | 21550 | 1636 |
| 476 | 20241128 | 105600 | 17730986850 | 21550 | 21600 | 21650 | 21550 | 889 |
| 477 | 20241128 | 105500 | 17711779050 | 21550 | 21550 | 21650 | 21500 | 1328 |
| 478 | 20241128 | 105400 | 17683120700 | 21550 | 21600 | 21600 | 21550 | 2978 |
| 479 | 20241128 | 105300 | 17618908050 | 21600 | 21600 | 21650 | 21550 | 5956 |
| 480 | 20241128 | 105200 | 17490343100 | 21600 | 21700 | 21750 | 21600 | 2322 |
| 481 | 20241128 | 105100 | 17440094800 | 21750 | 21700 | 21750 | 21650 | 2330 |
| 482 | 20241128 | 105000 | 17389540550 | 21750 | 21700 | 21750 | 21700 | 551 |
| 483 | 20241128 | 104900 | 17377575200 | 21700 | 21800 | 21800 | 21700 | 2052 |
| 484 | 20241128 | 104800 | 17333005900 | 21800 | 21850 | 21850 | 21800 | 3674 |
| 485 | 20241128 | 104700 | 17252892300 | 21850 | 21750 | 21850 | 21700 | 1046 |
| 486 | 20241128 | 104600 | 17230119400 | 21750 | 21700 | 21750 | 21700 | 443 |
| 487 | 20241128 | 104500 | 17220489300 | 21750 | 21700 | 21750 | 21700 | 1726 |
| 488 | 20241128 | 104400 | 17183021200 | 21750 | 21700 | 21750 | 21700 | 1157 |
| 489 | 20241128 | 104300 | 17157863500 | 21700 | 21700 | 21750 | 21700 | 2070 |
| 490 | 20241128 | 104200 | 17112922250 | 21750 | 21750 | 21800 | 21750 | 1961 |
| 491 | 20241128 | 104100 | 17070261850 | 21750 | 21800 | 21850 | 21750 | 3274 |
| 492 | 20241128 | 104000 | 16998870450 | 21850 | 21900 | 21900 | 21850 | 1511 |
| 493 | 20241128 | 103900 | 16965853500 | 21900 | 21900 | 21950 | 21850 | 377 |
| 494 | 20241128 | 103800 | 16957607450 | 21850 | 21950 | 22000 | 21850 | 4381 |
| 495 | 20241128 | 103700 | 16861612600 | 21950 | 22000 | 22000 | 21900 | 2329 |
| 496 | 20241128 | 103600 | 16810493900 | 21950 | 22000 | 22100 | 21950 | 1570 |
| 497 | 20241128 | 103500 | 16775956250 | 22000 | 22150 | 22200 | 22000 | 5366 |
| 498 | 20241128 | 103400 | 16657494950 | 22150 | 22050 | 22150 | 22050 | 9350 |
| 499 | 20241128 | 103300 | 16450653050 | 22050 | 21900 | 22050 | 21850 | 4673 |
| 500 | 20241128 | 103200 | 16347978900 | 22000 | 22000 | 22050 | 21950 | 9247 |
| 501 | 20241128 | 103100 | 16144421000 | 21950 | 21950 | 22050 | 21900 | 15310 |
| 502 | 20241128 | 103000 | 15807906650 | 21950 | 21900 | 21950 | 21900 | 1296 |
| 503 | 20241128 | 102900 | 15779478550 | 21950 | 21950 | 22000 | 21850 | 2971 |
| 504 | 20241128 | 102800 | 15714348600 | 21950 | 21850 | 21950 | 21850 | 3856 |
| 505 | 20241128 | 102700 | 15629909400 | 21850 | 21850 | 21900 | 21850 | 1483 |
| 506 | 20241128 | 102600 | 15597497900 | 21900 | 21900 | 21900 | 21800 | 2174 |
| 507 | 20241128 | 102500 | 15550052050 | 21850 | 21800 | 21950 | 21800 | 7530 |
| 508 | 20241128 | 102400 | 15385195650 | 21800 | 21750 | 21800 | 21750 | 2357 |
| 509 | 20241128 | 102300 | 15333820200 | 21800 | 21800 | 21800 | 21750 | 1351 |
| 510 | 20241128 | 102200 | 15304371550 | 21750 | 21800 | 21800 | 21750 | 1055 |
| 511 | 20241128 | 102100 | 15281413500 | 21750 | 21800 | 21800 | 21750 | 470 |
| 512 | 20241128 | 102000 | 15271183500 | 21800 | 21750 | 21800 | 21700 | 2380 |
| 513 | 20241128 | 101900 | 15219422600 | 21800 | 21700 | 21800 | 21700 | 528 |
| 514 | 20241128 | 101800 | 15207939500 | 21700 | 21800 | 21800 | 21700 | 506 |
| 515 | 20241128 | 101700 | 15196922600 | 21800 | 21800 | 21800 | 21800 | 158 |
| 516 | 20241128 | 101600 | 15193478200 | 21800 | 21800 | 21800 | 21700 | 1191 |
| 517 | 20241128 | 101500 | 15167579050 | 21800 | 21700 | 21800 | 21700 | 1850 |
| 518 | 20241128 | 101400 | 15127334000 | 21700 | 21700 | 21750 | 21650 | 1726 |
| 519 | 20241128 | 101300 | 15089819750 | 21800 | 21700 | 21800 | 21700 | 969 |
| 520 | 20241128 | 101200 | 15068771200 | 21800 | 21700 | 21800 | 21650 | 380 |
| 521 | 20241128 | 101100 | 15060525550 | 21700 | 21850 | 21850 | 21650 | 3362 |
| 522 | 20241128 | 101000 | 14987535850 | 21750 | 21850 | 21900 | 21700 | 4491 |
| 523 | 20241128 | 100900 | 14889546000 | 21850 | 21850 | 21850 | 21750 | 1508 |
| 524 | 20241128 | 100800 | 14856658100 | 21850 | 21650 | 21850 | 21650 | 4737 |
| 525 | 20241128 | 100700 | 14753628300 | 21650 | 21600 | 21700 | 21600 | 2345 |
| 526 | 20241128 | 100600 | 14702772700 | 21650 | 21600 | 21650 | 21600 | 1831 |
| 527 | 20241128 | 100500 | 14663219000 | 21650 | 21550 | 21650 | 21500 | 2627 |
| 528 | 20241128 | 100400 | 14606543650 | 21500 | 21600 | 21600 | 21500 | 1572 |
| 529 | 20241128 | 100300 | 14572657300 | 21600 | 21750 | 21750 | 21600 | 4280 |
| 530 | 20241128 | 100200 | 14480005150 | 21750 | 21700 | 21800 | 21700 | 439 |
| 531 | 20241128 | 100100 | 14470467600 | 21700 | 21800 | 21800 | 21600 | 5383 |
| 532 | 20241128 | 100000 | 14353622000 | 21750 | 21800 | 21900 | 21750 | 16181 |
| 533 | 20241128 | 095900 | 14000648250 | 21800 | 21700 | 21800 | 21700 | 3476 |
| 534 | 20241128 | 095800 | 13925093250 | 21700 | 21650 | 21750 | 21600 | 3900 |
| 535 | 20241128 | 095700 | 13840512450 | 21650 | 21500 | 21650 | 21500 | 3006 |
| 536 | 20241128 | 095600 | 13775581400 | 21550 | 21600 | 21600 | 21500 | 4474 |
| 537 | 20241128 | 095500 | 13679174350 | 21600 | 21500 | 21600 | 21500 | 1412 |
| 538 | 20241128 | 095400 | 13648754800 | 21550 | 21500 | 21550 | 21450 | 2217 |
| 539 | 20241128 | 095300 | 13601086550 | 21500 | 21600 | 21600 | 21500 | 2230 |
| 540 | 20241128 | 095200 | 13553095300 | 21600 | 21500 | 21600 | 21350 | 4515 |
| 541 | 20241128 | 095100 | 13456207600 | 21500 | 21600 | 21600 | 21350 | 8916 |
| 542 | 20241128 | 095000 | 13264907650 | 21600 | 21400 | 21600 | 21400 | 5959 |
| 543 | 20241128 | 094900 | 13136838750 | 21400 | 21500 | 21500 | 21400 | 2465 |
| 544 | 20241128 | 094800 | 13083953100 | 21500 | 21350 | 21500 | 21300 | 8886 |
| 545 | 20241128 | 094700 | 12893908450 | 21450 | 21400 | 21500 | 21250 | 15764 |
| 546 | 20241128 | 094600 | 12557311800 | 21350 | 21500 | 21550 | 21350 | 10231 |
| 547 | 20241128 | 094500 | 12338201500 | 21450 | 21500 | 21550 | 21450 | 6733 |
| 548 | 20241128 | 094400 | 12193652600 | 21500 | 21550 | 21600 | 21500 | 1775 |
| 549 | 20241128 | 094300 | 12155401250 | 21550 | 21600 | 21650 | 21500 | 4652 |
| 550 | 20241128 | 094200 | 12055015300 | 21500 | 21600 | 21600 | 21450 | 20118 |
| 551 | 20241128 | 094100 | 11622109900 | 21600 | 21700 | 21800 | 21550 | 9010 |
| 552 | 20241128 | 094000 | 11427250500 | 21750 | 21750 | 21800 | 21750 | 2481 |
| 553 | 20241128 | 093900 | 11373277700 | 21800 | 21800 | 21800 | 21700 | 689 |
| 554 | 20241128 | 093800 | 11358269000 | 21800 | 21700 | 21850 | 21650 | 11409 |
| 555 | 20241128 | 093700 | 11110223300 | 21750 | 21750 | 21800 | 21700 | 4859 |
| 556 | 20241128 | 093600 | 11004590950 | 21750 | 21750 | 21850 | 21700 | 6526 |
| 557 | 20241128 | 093500 | 10862779900 | 21800 | 21750 | 21800 | 21700 | 6091 |
| 558 | 20241128 | 093400 | 10730315050 | 21750 | 21850 | 21850 | 21650 | 14528 |
| 559 | 20241128 | 093300 | 10415054100 | 21850 | 21800 | 21850 | 21750 | 3931 |
| 560 | 20241128 | 093200 | 10329342950 | 21800 | 21700 | 21850 | 21500 | 13052 |
| 561 | 20241128 | 093100 | 10047213700 | 21800 | 22050 | 22050 | 21750 | 17698 |
| 562 | 20241128 | 093000 | 9660027700 | 22000 | 22050 | 22050 | 21900 | 9281 |
| 563 | 20241128 | 092900 | 9456061000 | 22050 | 22150 | 22200 | 22000 | 6867 |
| 564 | 20241128 | 092800 | 9304274300 | 22100 | 22000 | 22100 | 22000 | 2685 |
| 565 | 20241128 | 092700 | 9245069500 | 22000 | 22000 | 22050 | 22000 | 2031 |
| 566 | 20241128 | 092600 | 9200376650 | 22000 | 21900 | 22050 | 21900 | 4034 |
| 567 | 20241128 | 092500 | 9111727200 | 21900 | 21900 | 22050 | 21900 | 7935 |
| 568 | 20241128 | 092400 | 8937435150 | 21900 | 22100 | 22100 | 21900 | 15605 |
| 569 | 20241128 | 092300 | 8594012100 | 22100 | 22100 | 22200 | 21900 | 21863 |
| 570 | 20241128 | 092200 | 8112305950 | 22100 | 22150 | 22250 | 22050 | 10914 |
| 571 | 20241128 | 092100 | 7870562550 | 22150 | 22300 | 22350 | 22050 | 15393 |
| 572 | 20241128 | 092000 | 7529104950 | 22350 | 22350 | 22400 | 22300 | 4716 |
| 573 | 20241128 | 091900 | 7423721500 | 22350 | 22450 | 22450 | 22350 | 8745 |
| 574 | 20241128 | 091800 | 7227826300 | 22450 | 22550 | 22550 | 22400 | 10285 |
| 575 | 20241128 | 091700 | 6996822400 | 22550 | 22600 | 22650 | 22550 | 4475 |
| 576 | 20241128 | 091600 | 6895770600 | 22600 | 22750 | 22750 | 22550 | 7391 |
| 577 | 20241128 | 091500 | 6728276750 | 22700 | 22500 | 22800 | 22450 | 15565 |
| 578 | 20241128 | 091400 | 6375964450 | 22500 | 22550 | 22600 | 22500 | 7886 |
| 579 | 20241128 | 091300 | 6198180000 | 22550 | 22700 | 22750 | 22500 | 11352 |
| 580 | 20241128 | 091200 | 5941293050 | 22750 | 22850 | 22900 | 22700 | 29531 |
| 581 | 20241128 | 091100 | 5268000150 | 22850 | 22750 | 22850 | 22650 | 24903 |
| 582 | 20241128 | 091000 | 4700420100 | 22700 | 22600 | 22700 | 22550 | 11461 |
| 583 | 20241128 | 090900 | 4440841750 | 22600 | 22600 | 22700 | 22500 | 15152 |
| 584 | 20241128 | 090800 | 4098677750 | 22600 | 22500 | 22600 | 22400 | 13381 |
| 585 | 20241128 | 090700 | 3797420850 | 22500 | 22350 | 22700 | 22000 | 43205 |
| 586 | 20241128 | 090600 | 2825254150 | 22250 | 22100 | 22350 | 21950 | 22965 |
| 587 | 20241128 | 090500 | 2316991050 | 22150 | 22150 | 22150 | 22000 | 9143 |
| 588 | 20241128 | 090400 | 2114827550 | 22150 | 22050 | 22200 | 22050 | 15480 |
| 589 | 20241128 | 090300 | 1772501550 | 22050 | 21850 | 22050 | 21800 | 8544 |
| 590 | 20241128 | 090200 | 1584642800 | 21850 | 21800 | 21900 | 21700 | 10798 |
| 591 | 20241128 | 090100 | 1349242700 | 21800 | 21800 | 22050 | 21700 | 16129 |
| 592 | 20241128 | 090000 | 995762300 | 21900 | 21500 | 21950 | 21250 | 46168 |