32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 3 | 20241128 | 185000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241128 | 184900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241128 | 184800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241128 | 184700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241128 | 184600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241128 | 184500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241128 | 184400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241128 | 184300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241128 | 184200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241128 | 184100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241128 | 184000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241128 | 183900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241128 | 183800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241128 | 183700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241128 | 183600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241128 | 183500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241128 | 183400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241128 | 183300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241128 | 183200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241128 | 183100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241128 | 183000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241128 | 182900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241128 | 182800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241128 | 182700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241128 | 182600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241128 | 182500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241128 | 182400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241128 | 182300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241128 | 182200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241128 | 182100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 33 | 20241128 | 182000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241128 | 181900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241128 | 181800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241128 | 181700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241128 | 181600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241128 | 181500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241128 | 181400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241128 | 181300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241128 | 181200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241128 | 181100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241128 | 181000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241128 | 180900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241128 | 180800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241128 | 180700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241128 | 180600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241128 | 180500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241128 | 180400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241128 | 180300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241128 | 180200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241128 | 180100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241128 | 180000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241128 | 175900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241128 | 175800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241128 | 175700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241128 | 175600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241128 | 175500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241128 | 175400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241128 | 175300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241128 | 175200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241128 | 175100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 63 | 20241128 | 175000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241128 | 174900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241128 | 174800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241128 | 174700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241128 | 174600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241128 | 174500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241128 | 174400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241128 | 174300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241128 | 174200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241128 | 174100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241128 | 174000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241128 | 173900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241128 | 173800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241128 | 173700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241128 | 173600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241128 | 173500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241128 | 173400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241128 | 173300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241128 | 173200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241128 | 173100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241128 | 173000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241128 | 172900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241128 | 172800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241128 | 172700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241128 | 172600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241128 | 172500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241128 | 172400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241128 | 172300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241128 | 172200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241128 | 172100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 93 | 20241128 | 172000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241128 | 171900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241128 | 171800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241128 | 171700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241128 | 171600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241128 | 171500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241128 | 171400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241128 | 171300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241128 | 171200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241128 | 171100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241128 | 171000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241128 | 170900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241128 | 170800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241128 | 170700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241128 | 170600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241128 | 170500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241128 | 170400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241128 | 170300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241128 | 170200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241128 | 170100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241128 | 170000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241128 | 165900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241128 | 165800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241128 | 165700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241128 | 165600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241128 | 165500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241128 | 165400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241128 | 165300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241128 | 165200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241128 | 165100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 123 | 20241128 | 165000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241128 | 164900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241128 | 164800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241128 | 164700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241128 | 164600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241128 | 164500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241128 | 164400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241128 | 164300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241128 | 164200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241128 | 164100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241128 | 164000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241128 | 163900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241128 | 163800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241128 | 163700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241128 | 163600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241128 | 163500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241128 | 163400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241128 | 163300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241128 | 163200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241128 | 163100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241128 | 163000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241128 | 162900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241128 | 162800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241128 | 162700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241128 | 162600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241128 | 162500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241128 | 162400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241128 | 162300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241128 | 162200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241128 | 162100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 153 | 20241128 | 162000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241128 | 161900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241128 | 161800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241128 | 161700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241128 | 161600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241128 | 161500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241128 | 161400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241128 | 161300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241128 | 161200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241128 | 161100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241128 | 161000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241128 | 160900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241128 | 160800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241128 | 160700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241128 | 160600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241128 | 160500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241128 | 160400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241128 | 160300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241128 | 160200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241128 | 160100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241128 | 160000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241128 | 155900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241128 | 155800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241128 | 155700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241128 | 155600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241128 | 155500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241128 | 155400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241128 | 155300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241128 | 155200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241128 | 155100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 183 | 20241128 | 155000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241128 | 154900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241128 | 154800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241128 | 154700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241128 | 154600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241128 | 154500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241128 | 154400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241128 | 154300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241128 | 154200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241128 | 154100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241128 | 154000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241128 | 153900 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20241128 | 153800 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241128 | 153700 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241128 | 153600 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241128 | 153500 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241128 | 153400 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241128 | 153300 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241128 | 153200 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241128 | 153100 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20241128 | 153000 | 18773463250 | 22100 | 22100 | 22100 | 22100 | 24634 |
| 204 | 20241128 | 152900 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241128 | 152800 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241128 | 152700 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241128 | 152600 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241128 | 152500 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241128 | 152400 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241128 | 152300 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241128 | 152200 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241128 | 152100 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 213 | 20241128 | 152000 | 18229051850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241128 | 151900 | 18229051850 | 22150 | 22100 | 22150 | 22100 | 3823 |
| 215 | 20241128 | 151800 | 18144389950 | 22100 | 22100 | 22150 | 22100 | 1627 |
| 216 | 20241128 | 151700 | 18108425050 | 22100 | 22100 | 22150 | 22100 | 1191 |
| 217 | 20241128 | 151600 | 18082089150 | 22100 | 22100 | 22150 | 22100 | 2584 |
| 218 | 20241128 | 151500 | 18024882200 | 22100 | 22100 | 22100 | 22100 | 4283 |
| 219 | 20241128 | 151400 | 17930227900 | 22150 | 22100 | 22150 | 22100 | 318 |
| 220 | 20241128 | 151300 | 17923192600 | 22100 | 22100 | 22150 | 22100 | 750 |
| 221 | 20241128 | 151200 | 17906599700 | 22100 | 22100 | 22150 | 22100 | 1907 |
| 222 | 20241128 | 151100 | 17864453850 | 22100 | 22100 | 22100 | 22050 | 1359 |
| 223 | 20241128 | 151000 | 17834430600 | 22100 | 22150 | 22150 | 22050 | 661 |
| 224 | 20241128 | 150900 | 17819829750 | 22050 | 22100 | 22150 | 22050 | 4721 |
| 225 | 20241128 | 150800 | 17715498600 | 22050 | 22100 | 22150 | 22050 | 559 |
| 226 | 20241128 | 150700 | 17703150350 | 22100 | 22100 | 22150 | 22100 | 1726 |
| 227 | 20241128 | 150600 | 17664998050 | 22100 | 22100 | 22100 | 22050 | 2528 |
| 228 | 20241128 | 150500 | 17609135850 | 22100 | 22100 | 22150 | 22050 | 3233 |
| 229 | 20241128 | 150400 | 17537687450 | 22100 | 22100 | 22150 | 22100 | 960 |
| 230 | 20241128 | 150300 | 17516471100 | 22100 | 22100 | 22150 | 22100 | 1291 |
| 231 | 20241128 | 150200 | 17487923400 | 22100 | 22100 | 22150 | 22100 | 581 |
| 232 | 20241128 | 150100 | 17475081850 | 22100 | 22100 | 22150 | 22100 | 1294 |
| 233 | 20241128 | 150000 | 17446435850 | 22150 | 22100 | 22150 | 22100 | 960 |
| 234 | 20241128 | 145900 | 17425182150 | 22100 | 22100 | 22150 | 22100 | 540 |
| 235 | 20241128 | 145800 | 17413245250 | 22100 | 22150 | 22150 | 22100 | 2156 |
| 236 | 20241128 | 145700 | 17365593500 | 22100 | 22100 | 22150 | 22100 | 827 |
| 237 | 20241128 | 145600 | 17347312200 | 22100 | 22100 | 22150 | 22100 | 1239 |
| 238 | 20241128 | 145500 | 17319923650 | 22100 | 22150 | 22150 | 22100 | 1097 |
| 239 | 20241128 | 145400 | 17295671550 | 22100 | 22150 | 22150 | 22100 | 710 |
| 240 | 20241128 | 145300 | 17279964100 | 22100 | 22100 | 22150 | 22100 | 607 |
| 241 | 20241128 | 145200 | 17266538100 | 22100 | 22100 | 22150 | 22100 | 1993 |
| 242 | 20241128 | 145100 | 17222444600 | 22100 | 22100 | 22150 | 22100 | 1262 |
| 243 | 20241128 | 145000 | 17194554200 | 22100 | 22100 | 22150 | 22100 | 829 |
| 244 | 20241128 | 144900 | 17176233100 | 22100 | 22050 | 22100 | 22050 | 626 |
| 245 | 20241128 | 144800 | 17162400800 | 22050 | 22100 | 22150 | 22050 | 1183 |
| 246 | 20241128 | 144700 | 17136258350 | 22100 | 22100 | 22150 | 22100 | 2226 |
| 247 | 20241128 | 144600 | 17087063650 | 22100 | 22100 | 22100 | 22050 | 1902 |
| 248 | 20241128 | 144500 | 17045033850 | 22100 | 22150 | 22150 | 22100 | 1296 |
| 249 | 20241128 | 144400 | 17016391500 | 22150 | 22100 | 22150 | 22100 | 947 |
| 250 | 20241128 | 144300 | 16995462650 | 22100 | 22150 | 22150 | 22100 | 854 |
| 251 | 20241128 | 144200 | 16976558600 | 22100 | 22100 | 22100 | 22100 | 334 |
| 252 | 20241128 | 144100 | 16969177200 | 22100 | 22150 | 22150 | 22100 | 1020 |
| 253 | 20241128 | 144000 | 16946610000 | 22150 | 22100 | 22150 | 22100 | 436 |
| 254 | 20241128 | 143900 | 16936964000 | 22150 | 22050 | 22150 | 22050 | 5801 |
| 255 | 20241128 | 143800 | 16808729100 | 22050 | 22100 | 22100 | 22050 | 1412 |
| 256 | 20241128 | 143700 | 16777554550 | 22050 | 22050 | 22100 | 22050 | 801 |
| 257 | 20241128 | 143600 | 16759892100 | 22050 | 22000 | 22050 | 22000 | 865 |
| 258 | 20241128 | 143500 | 16740839800 | 22000 | 22000 | 22050 | 22000 | 5279 |
| 259 | 20241128 | 143400 | 16624449100 | 22000 | 22000 | 22050 | 22000 | 1280 |
| 260 | 20241128 | 143300 | 16596276900 | 22000 | 22000 | 22050 | 22000 | 398 |
| 261 | 20241128 | 143200 | 16587520450 | 22000 | 22000 | 22050 | 22000 | 8265 |
| 262 | 20241128 | 143100 | 16405389950 | 22000 | 22000 | 22050 | 22000 | 1288 |
| 263 | 20241128 | 143000 | 16377053800 | 22000 | 22000 | 22050 | 22000 | 412 |
| 264 | 20241128 | 142900 | 16367989000 | 22050 | 22000 | 22050 | 22000 | 374 |
| 265 | 20241128 | 142800 | 16359760350 | 22000 | 22050 | 22100 | 22000 | 612 |
| 266 | 20241128 | 142700 | 16346268450 | 22000 | 22050 | 22100 | 22000 | 1727 |
| 267 | 20241128 | 142600 | 16308193050 | 22000 | 22050 | 22050 | 22000 | 98 |
| 268 | 20241128 | 142500 | 16306034800 | 22050 | 22050 | 22100 | 22050 | 2813 |
| 269 | 20241128 | 142400 | 16244007850 | 22050 | 22050 | 22100 | 22050 | 760 |
| 270 | 20241128 | 142300 | 16227249450 | 22050 | 22000 | 22100 | 22000 | 2945 |
| 271 | 20241128 | 142200 | 16162377400 | 22000 | 22000 | 22050 | 22000 | 555 |
| 272 | 20241128 | 142100 | 16150164700 | 22050 | 22050 | 22050 | 22000 | 1423 |
| 273 | 20241128 | 142000 | 16118848050 | 22050 | 22000 | 22050 | 22000 | 1300 |
| 274 | 20241128 | 141900 | 16090242050 | 22000 | 22050 | 22050 | 22000 | 489 |
| 275 | 20241128 | 141800 | 16079463250 | 22100 | 22000 | 22100 | 22000 | 2099 |
| 276 | 20241128 | 141700 | 16033233700 | 22000 | 22050 | 22050 | 21950 | 1153 |
| 277 | 20241128 | 141600 | 16007881500 | 22000 | 22000 | 22050 | 22000 | 977 |
| 278 | 20241128 | 141500 | 15986387450 | 22000 | 22000 | 22100 | 22000 | 3977 |
| 279 | 20241128 | 141400 | 15898752350 | 22000 | 22000 | 22050 | 22000 | 803 |
| 280 | 20241128 | 141300 | 15881086100 | 22000 | 22000 | 22050 | 22000 | 848 |
| 281 | 20241128 | 141200 | 15862429950 | 22000 | 22000 | 22050 | 22000 | 619 |
| 282 | 20241128 | 141100 | 15848798400 | 22000 | 22000 | 22050 | 22000 | 967 |
| 283 | 20241128 | 141000 | 15827523300 | 22000 | 22000 | 22050 | 22000 | 1107 |
| 284 | 20241128 | 140900 | 15803168550 | 22000 | 22000 | 22050 | 22000 | 1242 |
| 285 | 20241128 | 140800 | 15775794450 | 22000 | 22050 | 22100 | 22000 | 1239 |
| 286 | 20241128 | 140700 | 15748507300 | 22050 | 22050 | 22100 | 22050 | 1181 |
| 287 | 20241128 | 140600 | 15722465700 | 22050 | 22050 | 22100 | 22050 | 455 |
| 288 | 20241128 | 140500 | 15712427950 | 22100 | 22000 | 22100 | 22000 | 3025 |
| 289 | 20241128 | 140400 | 15645785250 | 22050 | 22000 | 22050 | 22000 | 148 |
| 290 | 20241128 | 140300 | 15642528700 | 22000 | 22050 | 22050 | 22000 | 490 |
| 291 | 20241128 | 140200 | 15631737050 | 22000 | 22050 | 22050 | 22000 | 64 |
| 292 | 20241128 | 140100 | 15630328300 | 22000 | 22000 | 22050 | 22000 | 331 |
| 293 | 20241128 | 140000 | 15623045350 | 22000 | 22050 | 22050 | 22000 | 489 |
| 294 | 20241128 | 135900 | 15612285250 | 22000 | 22050 | 22050 | 22000 | 1611 |
| 295 | 20241128 | 135800 | 15576833100 | 22050 | 22050 | 22050 | 22000 | 1750 |
| 296 | 20241128 | 135700 | 15538247800 | 22000 | 22000 | 22000 | 22000 | 116 |
| 297 | 20241128 | 135600 | 15535695800 | 22000 | 22000 | 22050 | 21950 | 783 |
| 298 | 20241128 | 135500 | 15518470500 | 22000 | 22000 | 22000 | 21950 | 291 |
| 299 | 20241128 | 135400 | 15512071550 | 22000 | 22000 | 22000 | 21950 | 1176 |
| 300 | 20241128 | 135300 | 15486201100 | 21950 | 22000 | 22000 | 21950 | 4787 |
| 301 | 20241128 | 135200 | 15380936700 | 21950 | 21950 | 22000 | 21900 | 5261 |
| 302 | 20241128 | 135100 | 15265564850 | 21950 | 21950 | 21950 | 21950 | 1311 |
| 303 | 20241128 | 135000 | 15236788400 | 22000 | 22000 | 22000 | 21950 | 454 |
| 304 | 20241128 | 134900 | 15226815700 | 22000 | 22000 | 22000 | 21950 | 392 |
| 305 | 20241128 | 134800 | 15218196950 | 22000 | 21950 | 22000 | 21950 | 442 |
| 306 | 20241128 | 134700 | 15208490500 | 21950 | 21950 | 22000 | 21950 | 719 |
| 307 | 20241128 | 134600 | 15192684700 | 21950 | 22000 | 22050 | 21950 | 1028 |
| 308 | 20241128 | 134500 | 15170070450 | 22000 | 21950 | 22050 | 21950 | 811 |
| 309 | 20241128 | 134400 | 15152239050 | 21950 | 22000 | 22050 | 21950 | 554 |
| 310 | 20241128 | 134300 | 15140068600 | 22000 | 21950 | 22050 | 21950 | 595 |
| 311 | 20241128 | 134200 | 15126993800 | 21950 | 22000 | 22000 | 21950 | 388 |
| 312 | 20241128 | 134100 | 15118460650 | 22000 | 22000 | 22000 | 21950 | 263 |
| 313 | 20241128 | 134000 | 15112677000 | 22000 | 21950 | 22000 | 21950 | 407 |
| 314 | 20241128 | 133900 | 15103738100 | 21950 | 21950 | 22000 | 21950 | 548 |
| 315 | 20241128 | 133800 | 15091689200 | 21950 | 22000 | 22050 | 21950 | 683 |
| 316 | 20241128 | 133700 | 15076665650 | 22000 | 22000 | 22050 | 22000 | 949 |
| 317 | 20241128 | 133600 | 15055776350 | 22000 | 22050 | 22050 | 22000 | 717 |
| 318 | 20241128 | 133500 | 15040002200 | 22000 | 21900 | 22000 | 21900 | 2646 |
| 319 | 20241128 | 133400 | 14981872700 | 21900 | 22000 | 22050 | 21900 | 4073 |
| 320 | 20241128 | 133300 | 14892349900 | 22050 | 22050 | 22050 | 22000 | 3687 |
| 321 | 20241128 | 133200 | 14811061250 | 22050 | 22100 | 22150 | 22050 | 5761 |
| 322 | 20241128 | 133100 | 14683764850 | 22100 | 22150 | 22150 | 22100 | 732 |
| 323 | 20241128 | 133000 | 14667584000 | 22100 | 22100 | 22150 | 22100 | 380 |
| 324 | 20241128 | 132900 | 14659181850 | 22100 | 22100 | 22100 | 22100 | 1782 |
| 325 | 20241128 | 132800 | 14619799650 | 22100 | 22150 | 22150 | 22100 | 371 |
| 326 | 20241128 | 132700 | 14611599350 | 22150 | 22100 | 22150 | 22100 | 534 |
| 327 | 20241128 | 132600 | 14599792050 | 22150 | 22150 | 22150 | 22100 | 4145 |
| 328 | 20241128 | 132500 | 14507982050 | 22150 | 22150 | 22150 | 22150 | 203 |
| 329 | 20241128 | 132400 | 14503485600 | 22200 | 22200 | 22200 | 22150 | 1147 |
| 330 | 20241128 | 132300 | 14478046200 | 22200 | 22200 | 22250 | 22150 | 971 |
| 331 | 20241128 | 132200 | 14456490150 | 22200 | 22200 | 22200 | 22150 | 1557 |
| 332 | 20241128 | 132100 | 14421943650 | 22200 | 22250 | 22250 | 22150 | 1185 |
| 333 | 20241128 | 132000 | 14395670300 | 22250 | 22250 | 22250 | 22150 | 8270 |
| 334 | 20241128 | 131900 | 14212068050 | 22200 | 22200 | 22250 | 22200 | 502 |
| 335 | 20241128 | 131800 | 14200902050 | 22200 | 22250 | 22250 | 22200 | 3190 |
| 336 | 20241128 | 131700 | 14129924800 | 22250 | 22250 | 22300 | 22250 | 2373 |
| 337 | 20241128 | 131600 | 14077124900 | 22250 | 22250 | 22250 | 22200 | 4587 |
| 338 | 20241128 | 131500 | 13975069350 | 22200 | 22200 | 22250 | 22200 | 284 |
| 339 | 20241128 | 131400 | 13968760800 | 22200 | 22250 | 22250 | 22200 | 1224 |
| 340 | 20241128 | 131300 | 13941566850 | 22250 | 22250 | 22250 | 22200 | 1121 |
| 341 | 20241128 | 131200 | 13916638700 | 22250 | 22200 | 22250 | 22200 | 2781 |
| 342 | 20241128 | 131100 | 13854778450 | 22200 | 22200 | 22250 | 22200 | 1202 |
| 343 | 20241128 | 131000 | 13828071000 | 22200 | 22250 | 22250 | 22200 | 1326 |
| 344 | 20241128 | 130900 | 13798602300 | 22250 | 22200 | 22250 | 22200 | 686 |
| 345 | 20241128 | 130800 | 13783367750 | 22200 | 22250 | 22250 | 22200 | 1142 |
| 346 | 20241128 | 130700 | 13757976850 | 22200 | 22200 | 22250 | 22200 | 574 |
| 347 | 20241128 | 130600 | 13745233550 | 22200 | 22150 | 22200 | 22150 | 3293 |
| 348 | 20241128 | 130500 | 13672213000 | 22150 | 22200 | 22250 | 22150 | 3102 |
| 349 | 20241128 | 130400 | 13603356750 | 22250 | 22250 | 22250 | 22200 | 473 |
| 350 | 20241128 | 130300 | 13592835700 | 22250 | 22250 | 22250 | 22200 | 377 |
| 351 | 20241128 | 130200 | 13584462750 | 22250 | 22250 | 22250 | 22200 | 4603 |
| 352 | 20241128 | 130100 | 13482052400 | 22300 | 22250 | 22300 | 22250 | 3945 |
| 353 | 20241128 | 130000 | 13394262500 | 22250 | 22250 | 22300 | 22250 | 3327 |
| 354 | 20241128 | 125900 | 13320169100 | 22300 | 22300 | 22300 | 22250 | 1935 |
| 355 | 20241128 | 125800 | 13277057550 | 22300 | 22200 | 22300 | 22200 | 2607 |
| 356 | 20241128 | 125700 | 13219041150 | 22250 | 22200 | 22300 | 22200 | 6247 |
| 357 | 20241128 | 125600 | 13080135250 | 22200 | 22150 | 22250 | 22100 | 11989 |
| 358 | 20241128 | 125500 | 12814207450 | 22150 | 22100 | 22150 | 22050 | 8013 |
| 359 | 20241128 | 125400 | 12637049600 | 22050 | 22000 | 22050 | 22000 | 3658 |
| 360 | 20241128 | 125300 | 12556420450 | 22000 | 22000 | 22050 | 22000 | 236 |
| 361 | 20241128 | 125200 | 12551228300 | 22000 | 22000 | 22050 | 22000 | 479 |
| 362 | 20241128 | 125100 | 12540679950 | 22000 | 22000 | 22050 | 22000 | 168 |
| 363 | 20241128 | 125000 | 12536982800 | 22000 | 22000 | 22050 | 22000 | 13270 |
| 364 | 20241128 | 124900 | 12244984550 | 21950 | 22000 | 22000 | 21950 | 475 |
| 365 | 20241128 | 124800 | 12234555000 | 22000 | 21950 | 22000 | 21950 | 3629 |
| 366 | 20241128 | 124700 | 12154829650 | 21950 | 21950 | 22000 | 21950 | 399 |
| 367 | 20241128 | 124600 | 12146070900 | 21950 | 21950 | 21950 | 21950 | 652 |
| 368 | 20241128 | 124500 | 12131759500 | 21950 | 21950 | 22000 | 21950 | 2822 |
| 369 | 20241128 | 124400 | 12069776350 | 21950 | 22000 | 22000 | 21950 | 3733 |
| 370 | 20241128 | 124300 | 11987664450 | 22000 | 22000 | 22050 | 22000 | 807 |
| 371 | 20241128 | 124200 | 11969909650 | 22000 | 22000 | 22050 | 22000 | 1033 |
| 372 | 20241128 | 124100 | 11947183400 | 22050 | 22000 | 22050 | 22000 | 644 |
| 373 | 20241128 | 124000 | 11932997800 | 22000 | 22050 | 22100 | 22000 | 1578 |
| 374 | 20241128 | 123900 | 11898205550 | 22100 | 22000 | 22100 | 22000 | 1084 |
| 375 | 20241128 | 123800 | 11874309350 | 22050 | 22100 | 22100 | 22000 | 1243 |
| 376 | 20241128 | 123700 | 11846899100 | 22100 | 22050 | 22100 | 22050 | 624 |
| 377 | 20241128 | 123600 | 11833138600 | 22050 | 22050 | 22100 | 22050 | 1046 |
| 378 | 20241128 | 123500 | 11810071700 | 22050 | 22050 | 22050 | 22050 | 257 |
| 379 | 20241128 | 123400 | 11804404850 | 22050 | 22050 | 22100 | 22050 | 319 |
| 380 | 20241128 | 123300 | 11797370700 | 22050 | 22050 | 22100 | 22050 | 762 |
| 381 | 20241128 | 123200 | 11780560250 | 22050 | 22050 | 22050 | 22000 | 2058 |
| 382 | 20241128 | 123100 | 11735195000 | 22000 | 22100 | 22100 | 22000 | 1362 |
| 383 | 20241128 | 123000 | 11705162950 | 22100 | 22050 | 22100 | 22050 | 1097 |
| 384 | 20241128 | 122900 | 11680973900 | 22050 | 22050 | 22100 | 22050 | 1893 |
| 385 | 20241128 | 122800 | 11639230750 | 22050 | 22050 | 22100 | 22000 | 1605 |
| 386 | 20241128 | 122700 | 11603880750 | 22100 | 22050 | 22100 | 22000 | 4431 |
| 387 | 20241128 | 122600 | 11506178700 | 22050 | 22000 | 22100 | 22000 | 2950 |
| 388 | 20241128 | 122500 | 11441141300 | 22000 | 22100 | 22100 | 22000 | 5072 |
| 389 | 20241128 | 122400 | 11329299800 | 22100 | 22050 | 22100 | 22050 | 1169 |
| 390 | 20241128 | 122300 | 11303470950 | 22100 | 22100 | 22100 | 22050 | 1813 |
| 391 | 20241128 | 122200 | 11263410950 | 22100 | 22100 | 22100 | 22050 | 2072 |
| 392 | 20241128 | 122100 | 11217704450 | 22100 | 22100 | 22100 | 22050 | 1122 |
| 393 | 20241128 | 122000 | 11192936100 | 22050 | 22050 | 22100 | 22050 | 1604 |
| 394 | 20241128 | 121900 | 11157501650 | 22050 | 22050 | 22050 | 22000 | 4094 |
| 395 | 20241128 | 121800 | 11067236750 | 22050 | 22050 | 22050 | 22000 | 868 |
| 396 | 20241128 | 121700 | 11048102950 | 22000 | 22000 | 22050 | 22000 | 590 |
| 397 | 20241128 | 121600 | 11035096350 | 22000 | 22050 | 22050 | 22000 | 2469 |
| 398 | 20241128 | 121500 | 10980702400 | 22050 | 22000 | 22050 | 22000 | 1826 |
| 399 | 20241128 | 121400 | 10940447750 | 22050 | 22050 | 22050 | 22000 | 814 |
| 400 | 20241128 | 121300 | 10922534500 | 22000 | 22000 | 22050 | 22000 | 252 |
| 401 | 20241128 | 121200 | 10916990450 | 22000 | 22000 | 22050 | 22000 | 541 |
| 402 | 20241128 | 121100 | 10905088250 | 22000 | 22050 | 22050 | 22000 | 4355 |
| 403 | 20241128 | 121000 | 10809084500 | 22050 | 22050 | 22100 | 22050 | 1172 |
| 404 | 20241128 | 120900 | 10783188400 | 22100 | 22050 | 22100 | 22050 | 675 |
| 405 | 20241128 | 120800 | 10768280750 | 22050 | 22100 | 22100 | 22050 | 1878 |
| 406 | 20241128 | 120700 | 10726794900 | 22100 | 22100 | 22150 | 22050 | 7130 |
| 407 | 20241128 | 120600 | 10569176700 | 22100 | 22150 | 22150 | 22100 | 960 |
| 408 | 20241128 | 120500 | 10547915800 | 22150 | 22100 | 22200 | 22050 | 13607 |
| 409 | 20241128 | 120400 | 10246712600 | 22100 | 22050 | 22100 | 22000 | 2681 |
| 410 | 20241128 | 120300 | 10187593900 | 22050 | 22050 | 22100 | 22050 | 3393 |
| 411 | 20241128 | 120200 | 10112752100 | 22050 | 22100 | 22100 | 22000 | 9414 |
| 412 | 20241128 | 120100 | 9905047750 | 22100 | 22050 | 22100 | 22050 | 5643 |
| 413 | 20241128 | 120000 | 9780490850 | 22050 | 22050 | 22100 | 22000 | 4594 |
| 414 | 20241128 | 115900 | 9679196800 | 22000 | 22000 | 22050 | 21950 | 5761 |
| 415 | 20241128 | 115800 | 9552442700 | 21950 | 21850 | 22000 | 21850 | 7958 |
| 416 | 20241128 | 115700 | 9377953750 | 21850 | 21850 | 21850 | 21800 | 2223 |
| 417 | 20241128 | 115600 | 9329382150 | 21850 | 21850 | 21900 | 21850 | 2018 |
| 418 | 20241128 | 115500 | 9285287750 | 21900 | 21850 | 21900 | 21850 | 1386 |
| 419 | 20241128 | 115400 | 9255000300 | 21850 | 21900 | 21900 | 21800 | 1379 |
| 420 | 20241128 | 115300 | 9224867150 | 21850 | 21800 | 21850 | 21800 | 16903 |
| 421 | 20241128 | 115200 | 8855871700 | 21800 | 21750 | 21800 | 21700 | 5779 |
| 422 | 20241128 | 115100 | 8730039550 | 21750 | 21700 | 21750 | 21700 | 167 |
| 423 | 20241128 | 115000 | 8726415450 | 21700 | 21700 | 21750 | 21700 | 3031 |
| 424 | 20241128 | 114900 | 8660522700 | 21700 | 21700 | 21750 | 21700 | 230 |
| 425 | 20241128 | 114800 | 8655531550 | 21700 | 21700 | 21750 | 21700 | 630 |
| 426 | 20241128 | 114700 | 8641860350 | 21700 | 21700 | 21750 | 21700 | 744 |
| 427 | 20241128 | 114600 | 8625715400 | 21700 | 21700 | 21750 | 21700 | 655 |
| 428 | 20241128 | 114500 | 8611501850 | 21650 | 21700 | 21700 | 21650 | 3217 |
| 429 | 20241128 | 114400 | 8541696100 | 21700 | 21750 | 21750 | 21700 | 357 |
| 430 | 20241128 | 114300 | 8533945200 | 21700 | 21700 | 21750 | 21700 | 2469 |
| 431 | 20241128 | 114200 | 8480262700 | 21700 | 21750 | 21750 | 21700 | 497 |
| 432 | 20241128 | 114100 | 8469456600 | 21700 | 21700 | 21750 | 21700 | 422 |
| 433 | 20241128 | 114000 | 8460297400 | 21700 | 21700 | 21750 | 21700 | 40 |
| 434 | 20241128 | 113900 | 8459429200 | 21700 | 21750 | 21750 | 21700 | 1274 |
| 435 | 20241128 | 113800 | 8431782850 | 21750 | 21700 | 21750 | 21700 | 493 |
| 436 | 20241128 | 113700 | 8421062600 | 21750 | 21700 | 21800 | 21700 | 7108 |
| 437 | 20241128 | 113600 | 8266463400 | 21750 | 21750 | 21750 | 21700 | 319 |
| 438 | 20241128 | 113500 | 8259532350 | 21700 | 21700 | 21750 | 21700 | 662 |
| 439 | 20241128 | 113400 | 8245161450 | 21750 | 21650 | 21750 | 21650 | 6446 |
| 440 | 20241128 | 113300 | 8105226800 | 21650 | 21650 | 21700 | 21650 | 381 |
| 441 | 20241128 | 113200 | 8096961450 | 21700 | 21650 | 21700 | 21650 | 595 |
| 442 | 20241128 | 113100 | 8084079650 | 21650 | 21650 | 21700 | 21650 | 722 |
| 443 | 20241128 | 113000 | 8068447900 | 21650 | 21650 | 21700 | 21650 | 772 |
| 444 | 20241128 | 112900 | 8051734000 | 21700 | 21700 | 21700 | 21650 | 957 |
| 445 | 20241128 | 112800 | 8031009950 | 21700 | 21650 | 21700 | 21650 | 442 |
| 446 | 20241128 | 112700 | 8021423400 | 21650 | 21650 | 21700 | 21650 | 492 |
| 447 | 20241128 | 112600 | 8010755650 | 21650 | 21650 | 21700 | 21650 | 195 |
| 448 | 20241128 | 112500 | 8006526500 | 21650 | 21650 | 21700 | 21650 | 419 |
| 449 | 20241128 | 112400 | 7997441600 | 21650 | 21650 | 21650 | 21650 | 681 |
| 450 | 20241128 | 112300 | 7982697950 | 21650 | 21650 | 21700 | 21650 | 175 |
| 451 | 20241128 | 112200 | 7978909050 | 21650 | 21650 | 21700 | 21650 | 297 |
| 452 | 20241128 | 112100 | 7972473150 | 21700 | 21650 | 21700 | 21650 | 115 |
| 453 | 20241128 | 112000 | 7969982250 | 21650 | 21600 | 21700 | 21550 | 23826 |
| 454 | 20241128 | 111900 | 7454287700 | 21550 | 21550 | 21550 | 21550 | 659 |
| 455 | 20241128 | 111800 | 7440086250 | 21550 | 21550 | 21600 | 21550 | 301 |
| 456 | 20241128 | 111700 | 7433599550 | 21550 | 21550 | 21550 | 21550 | 155 |
| 457 | 20241128 | 111600 | 7430259300 | 21550 | 21600 | 21600 | 21550 | 725 |
| 458 | 20241128 | 111500 | 7414634800 | 21550 | 21600 | 21600 | 21550 | 400 |
| 459 | 20241128 | 111400 | 7406008050 | 21600 | 21650 | 21650 | 21600 | 509 |
| 460 | 20241128 | 111300 | 7395013500 | 21600 | 21600 | 21600 | 21550 | 3215 |
| 461 | 20241128 | 111200 | 7325592950 | 21600 | 21600 | 21600 | 21600 | 585 |
| 462 | 20241128 | 111100 | 7312956950 | 21600 | 21600 | 21600 | 21600 | 1414 |
| 463 | 20241128 | 111000 | 7282414550 | 21600 | 21550 | 21600 | 21550 | 705 |
| 464 | 20241128 | 110900 | 7267186650 | 21600 | 21600 | 21600 | 21550 | 10060 |
| 465 | 20241128 | 110800 | 7049893150 | 21600 | 21600 | 21650 | 21600 | 433 |
| 466 | 20241128 | 110700 | 7040540150 | 21600 | 21600 | 21650 | 21600 | 1430 |
| 467 | 20241128 | 110600 | 7009645500 | 21650 | 21600 | 21650 | 21600 | 483 |
| 468 | 20241128 | 110500 | 6999212550 | 21600 | 21600 | 21650 | 21600 | 216 |
| 469 | 20241128 | 110400 | 6994543550 | 21600 | 21600 | 21650 | 21600 | 537 |
| 470 | 20241128 | 110300 | 6982943350 | 21600 | 21600 | 21650 | 21600 | 539 |
| 471 | 20241128 | 110200 | 6971300800 | 21600 | 21600 | 21650 | 21600 | 332 |
| 472 | 20241128 | 110100 | 6964129550 | 21650 | 21600 | 21650 | 21600 | 530 |
| 473 | 20241128 | 110000 | 6952658100 | 21600 | 21600 | 21650 | 21600 | 338 |
| 474 | 20241128 | 105900 | 6945352000 | 21600 | 21600 | 21650 | 21600 | 706 |
| 475 | 20241128 | 105800 | 6930070850 | 21600 | 21600 | 21650 | 21600 | 603 |
| 476 | 20241128 | 105700 | 6917023400 | 21600 | 21650 | 21650 | 21600 | 373 |
| 477 | 20241128 | 105600 | 6908954500 | 21650 | 21650 | 21650 | 21600 | 107 |
| 478 | 20241128 | 105500 | 6906638700 | 21650 | 21650 | 21700 | 21600 | 852 |
| 479 | 20241128 | 105400 | 6888202700 | 21700 | 21650 | 21700 | 21600 | 4140 |
| 480 | 20241128 | 105300 | 6798770400 | 21650 | 21650 | 21700 | 21650 | 659 |
| 481 | 20241128 | 105200 | 6784503000 | 21650 | 21700 | 21700 | 21650 | 3043 |
| 482 | 20241128 | 105100 | 6718596400 | 21650 | 21650 | 21650 | 21650 | 569 |
| 483 | 20241128 | 105000 | 6706277550 | 21700 | 21700 | 21700 | 21650 | 253 |
| 484 | 20241128 | 104900 | 6700790400 | 21650 | 21650 | 21700 | 21650 | 236 |
| 485 | 20241128 | 104800 | 6695680900 | 21650 | 21650 | 21650 | 21600 | 793 |
| 486 | 20241128 | 104700 | 6678512700 | 21650 | 21650 | 21700 | 21650 | 751 |
| 487 | 20241128 | 104600 | 6662251000 | 21700 | 21650 | 21700 | 21650 | 148 |
| 488 | 20241128 | 104500 | 6659046600 | 21650 | 21700 | 21700 | 21650 | 562 |
| 489 | 20241128 | 104400 | 6646878750 | 21650 | 21650 | 21700 | 21650 | 1196 |
| 490 | 20241128 | 104300 | 6620985150 | 21650 | 21650 | 21650 | 21600 | 1016 |
| 491 | 20241128 | 104200 | 6598991850 | 21650 | 21650 | 21650 | 21600 | 1255 |
| 492 | 20241128 | 104100 | 6571830450 | 21650 | 21600 | 21650 | 21600 | 1108 |
| 493 | 20241128 | 104000 | 6547847600 | 21650 | 21600 | 21650 | 21600 | 306 |
| 494 | 20241128 | 103900 | 6541237850 | 21600 | 21650 | 21650 | 21600 | 455 |
| 495 | 20241128 | 103800 | 6531408950 | 21600 | 21600 | 21650 | 21600 | 6583 |
| 496 | 20241128 | 103700 | 6389214150 | 21600 | 21650 | 21650 | 21600 | 927 |
| 497 | 20241128 | 103600 | 6369190850 | 21600 | 21650 | 21650 | 21600 | 8750 |
| 498 | 20241128 | 103500 | 6180173350 | 21650 | 21650 | 21700 | 21600 | 1701 |
| 499 | 20241128 | 103400 | 6143351900 | 21650 | 21650 | 21650 | 21600 | 5011 |
| 500 | 20241128 | 103300 | 6034964250 | 21600 | 21650 | 21650 | 21600 | 750 |
| 501 | 20241128 | 103200 | 6018736650 | 21600 | 21650 | 21650 | 21600 | 302 |
| 502 | 20241128 | 103100 | 6012208100 | 21600 | 21600 | 21650 | 21600 | 1509 |
| 503 | 20241128 | 103000 | 5979563050 | 21650 | 21650 | 21650 | 21600 | 405 |
| 504 | 20241128 | 102900 | 5970812200 | 21600 | 21600 | 21650 | 21600 | 116 |
| 505 | 20241128 | 102800 | 5968306350 | 21600 | 21600 | 21650 | 21600 | 2798 |
| 506 | 20241128 | 102700 | 5907804050 | 21600 | 21600 | 21650 | 21600 | 2383 |
| 507 | 20241128 | 102600 | 5856320850 | 21650 | 21600 | 21650 | 21600 | 545 |
| 508 | 20241128 | 102500 | 5844547800 | 21600 | 21600 | 21650 | 21550 | 729 |
| 509 | 20241128 | 102400 | 5828810150 | 21600 | 21600 | 21650 | 21550 | 12503 |
| 510 | 20241128 | 102300 | 5558882400 | 21600 | 21600 | 21650 | 21600 | 679 |
| 511 | 20241128 | 102200 | 5544210450 | 21600 | 21600 | 21650 | 21600 | 1455 |
| 512 | 20241128 | 102100 | 5512772650 | 21600 | 21650 | 21650 | 21600 | 84 |
| 513 | 20241128 | 102000 | 5510957400 | 21650 | 21650 | 21650 | 21600 | 3106 |
| 514 | 20241128 | 101900 | 5443759850 | 21650 | 21650 | 21650 | 21600 | 805 |
| 515 | 20241128 | 101800 | 5426362650 | 21650 | 21600 | 21650 | 21600 | 798 |
| 516 | 20241128 | 101700 | 5409105750 | 21600 | 21650 | 21650 | 21600 | 796 |
| 517 | 20241128 | 101600 | 5391892250 | 21600 | 21650 | 21650 | 21600 | 2998 |
| 518 | 20241128 | 101500 | 5327080200 | 21650 | 21650 | 21650 | 21600 | 409 |
| 519 | 20241128 | 101400 | 5318225400 | 21650 | 21650 | 21650 | 21600 | 575 |
| 520 | 20241128 | 101300 | 5305798350 | 21650 | 21650 | 21700 | 21600 | 570 |
| 521 | 20241128 | 101200 | 5293481150 | 21650 | 21650 | 21700 | 21650 | 1441 |
| 522 | 20241128 | 101100 | 5262280850 | 21650 | 21700 | 21700 | 21650 | 1671 |
| 523 | 20241128 | 101000 | 5226023550 | 21700 | 21700 | 21750 | 21700 | 970 |
| 524 | 20241128 | 100900 | 5204968600 | 21700 | 21700 | 21700 | 21700 | 688 |
| 525 | 20241128 | 100800 | 5190039000 | 21700 | 21650 | 21750 | 21650 | 4780 |
| 526 | 20241128 | 100700 | 5086362450 | 21600 | 21650 | 21650 | 21600 | 1280 |
| 527 | 20241128 | 100600 | 5058688900 | 21600 | 21650 | 21650 | 21600 | 1237 |
| 528 | 20241128 | 100500 | 5031966050 | 21650 | 21650 | 21650 | 21600 | 728 |
| 529 | 20241128 | 100400 | 5016208950 | 21650 | 21600 | 21650 | 21600 | 453 |
| 530 | 20241128 | 100300 | 5006414600 | 21600 | 21550 | 21650 | 21550 | 2731 |
| 531 | 20241128 | 100200 | 4947401650 | 21600 | 21550 | 21600 | 21550 | 595 |
| 532 | 20241128 | 100100 | 4934575200 | 21550 | 21650 | 21650 | 21550 | 5040 |
| 533 | 20241128 | 100000 | 4825745450 | 21650 | 21700 | 21700 | 21650 | 3831 |
| 534 | 20241128 | 095900 | 4742776550 | 21700 | 21650 | 21700 | 21650 | 739 |
| 535 | 20241128 | 095800 | 4726748900 | 21650 | 21650 | 21700 | 21650 | 2063 |
| 536 | 20241128 | 095700 | 4682006550 | 21650 | 21750 | 21750 | 21600 | 4912 |
| 537 | 20241128 | 095600 | 4575579400 | 21700 | 21650 | 21750 | 21650 | 2223 |
| 538 | 20241128 | 095500 | 4527299300 | 21650 | 21650 | 21700 | 21600 | 7770 |
| 539 | 20241128 | 095400 | 4358898150 | 21600 | 21600 | 21650 | 21550 | 3686 |
| 540 | 20241128 | 095300 | 4279274800 | 21600 | 21550 | 21650 | 21500 | 5616 |
| 541 | 20241128 | 095200 | 4158098650 | 21500 | 21550 | 21550 | 21500 | 2632 |
| 542 | 20241128 | 095100 | 4101509500 | 21550 | 21500 | 21550 | 21500 | 1076 |
| 543 | 20241128 | 095000 | 4078370250 | 21500 | 21550 | 21550 | 21500 | 1537 |
| 544 | 20241128 | 094900 | 4045271750 | 21550 | 21550 | 21550 | 21500 | 1283 |
| 545 | 20241128 | 094800 | 4017670750 | 21550 | 21500 | 21550 | 21500 | 432 |
| 546 | 20241128 | 094700 | 4008371200 | 21550 | 21550 | 21550 | 21500 | 1216 |
| 547 | 20241128 | 094600 | 3982170000 | 21550 | 21500 | 21550 | 21450 | 1618 |
| 548 | 20241128 | 094500 | 3947385000 | 21500 | 21500 | 21550 | 21450 | 761 |
| 549 | 20241128 | 094400 | 3931025500 | 21500 | 21450 | 21500 | 21450 | 1481 |
| 550 | 20241128 | 094300 | 3899191850 | 21500 | 21500 | 21550 | 21450 | 2902 |
| 551 | 20241128 | 094200 | 3836799000 | 21550 | 21500 | 21550 | 21500 | 861 |
| 552 | 20241128 | 094100 | 3818286200 | 21550 | 21550 | 21600 | 21500 | 605 |
| 553 | 20241128 | 094000 | 3805264250 | 21550 | 21550 | 21600 | 21500 | 1004 |
| 554 | 20241128 | 093900 | 3783654250 | 21500 | 21500 | 21600 | 21450 | 3851 |
| 555 | 20241128 | 093800 | 3700862450 | 21500 | 21450 | 21500 | 21450 | 2047 |
| 556 | 20241128 | 093700 | 3656944950 | 21500 | 21500 | 21500 | 21450 | 899 |
| 557 | 20241128 | 093600 | 3637655600 | 21500 | 21600 | 21600 | 21450 | 5727 |
| 558 | 20241128 | 093500 | 3514498600 | 21550 | 21550 | 21600 | 21500 | 1679 |
| 559 | 20241128 | 093400 | 3478330600 | 21550 | 21550 | 21600 | 21550 | 1943 |
| 560 | 20241128 | 093300 | 3436438250 | 21550 | 21650 | 21650 | 21550 | 4147 |
| 561 | 20241128 | 093200 | 3346915650 | 21650 | 21700 | 21700 | 21600 | 1911 |
| 562 | 20241128 | 093100 | 3305566800 | 21700 | 21700 | 21700 | 21650 | 802 |
| 563 | 20241128 | 093000 | 3288176600 | 21700 | 21650 | 21700 | 21650 | 827 |
| 564 | 20241128 | 092900 | 3270246600 | 21650 | 21700 | 21700 | 21600 | 3532 |
| 565 | 20241128 | 092800 | 3193772500 | 21700 | 21750 | 21750 | 21650 | 2519 |
| 566 | 20241128 | 092700 | 3139116100 | 21700 | 21700 | 21750 | 21650 | 2574 |
| 567 | 20241128 | 092600 | 3083260250 | 21650 | 21750 | 21750 | 21650 | 9818 |
| 568 | 20241128 | 092500 | 2870222600 | 21700 | 21750 | 21800 | 21700 | 12066 |
| 569 | 20241128 | 092400 | 2608014200 | 21750 | 21650 | 21750 | 21650 | 5777 |
| 570 | 20241128 | 092300 | 2482625100 | 21700 | 21650 | 21750 | 21650 | 5710 |
| 571 | 20241128 | 092200 | 2358791300 | 21650 | 21600 | 21700 | 21550 | 4949 |
| 572 | 20241128 | 092100 | 2251775150 | 21550 | 21550 | 21600 | 21500 | 1876 |
| 573 | 20241128 | 092000 | 2211349050 | 21550 | 21500 | 21600 | 21500 | 2889 |
| 574 | 20241128 | 091900 | 2149104200 | 21500 | 21500 | 21550 | 21500 | 2184 |
| 575 | 20241128 | 091800 | 2102144300 | 21550 | 21550 | 21550 | 21500 | 4634 |
| 576 | 20241128 | 091700 | 2002282800 | 21500 | 21550 | 21550 | 21500 | 1080 |
| 577 | 20241128 | 091600 | 1979018200 | 21550 | 21400 | 21550 | 21400 | 4128 |
| 578 | 20241128 | 091500 | 1890465050 | 21400 | 21400 | 21450 | 21350 | 1990 |
| 579 | 20241128 | 091400 | 1847886400 | 21400 | 21450 | 21450 | 21400 | 4676 |
| 580 | 20241128 | 091300 | 1747810650 | 21400 | 21450 | 21500 | 21400 | 824 |
| 581 | 20241128 | 091200 | 1730135850 | 21450 | 21550 | 21550 | 21450 | 9988 |
| 582 | 20241128 | 091100 | 1515641750 | 21500 | 21550 | 21550 | 21450 | 2924 |
| 583 | 20241128 | 091000 | 1452729850 | 21550 | 21400 | 21550 | 21350 | 8481 |
| 584 | 20241128 | 090900 | 1270838000 | 21400 | 21450 | 21450 | 21400 | 4198 |
| 585 | 20241128 | 090800 | 1180993300 | 21450 | 21400 | 21450 | 21350 | 2117 |
| 586 | 20241128 | 090700 | 1135689650 | 21400 | 21450 | 21450 | 21400 | 2478 |
| 587 | 20241128 | 090600 | 1082656550 | 21450 | 21400 | 21450 | 21400 | 1716 |
| 588 | 20241128 | 090500 | 1045908500 | 21400 | 21450 | 21500 | 21400 | 2529 |
| 589 | 20241128 | 090400 | 991672050 | 21500 | 21400 | 21500 | 21400 | 5968 |
| 590 | 20241128 | 090300 | 863625050 | 21350 | 21400 | 21500 | 21350 | 7174 |
| 591 | 20241128 | 090200 | 710187450 | 21400 | 21500 | 21550 | 21350 | 6453 |
| 592 | 20241128 | 090100 | 571874100 | 21500 | 21550 | 21600 | 21450 | 8503 |
| 593 | 20241128 | 090000 | 388947650 | 21500 | 21600 | 21650 | 21450 | 17695 |