32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 3 | 20241127 | 190800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20241127 | 190700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20241127 | 190600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20241127 | 190500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20241127 | 190400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20241127 | 190300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20241127 | 190200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20241127 | 190100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20241127 | 190000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20241127 | 185900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20241127 | 185800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20241127 | 185700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20241127 | 185600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20241127 | 185500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20241127 | 185400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20241127 | 185300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20241127 | 185200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20241127 | 185100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20241127 | 185000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20241127 | 184900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20241127 | 184800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20241127 | 184700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20241127 | 184600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20241127 | 184500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20241127 | 184400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20241127 | 184300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20241127 | 184200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20241127 | 184100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20241127 | 184000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20241127 | 183900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 33 | 20241127 | 183800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20241127 | 183700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20241127 | 183600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20241127 | 183500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20241127 | 183400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20241127 | 183300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20241127 | 183200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20241127 | 183100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20241127 | 183000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20241127 | 182900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20241127 | 182800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20241127 | 182700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20241127 | 182600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20241127 | 182500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20241127 | 182400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20241127 | 182300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20241127 | 182200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20241127 | 182100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20241127 | 182000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20241127 | 181900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20241127 | 181800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20241127 | 181700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20241127 | 181600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20241127 | 181500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20241127 | 181400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20241127 | 181300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20241127 | 181200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20241127 | 181100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20241127 | 181000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20241127 | 180900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 63 | 20241127 | 180800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20241127 | 180700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20241127 | 180600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20241127 | 180500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20241127 | 180400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20241127 | 180300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20241127 | 180200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20241127 | 180100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20241127 | 180000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20241127 | 175900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20241127 | 175800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20241127 | 175700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20241127 | 175600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20241127 | 175500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20241127 | 175400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20241127 | 175300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20241127 | 175200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20241127 | 175100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20241127 | 175000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20241127 | 174900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20241127 | 174800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20241127 | 174700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20241127 | 174600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20241127 | 174500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20241127 | 174400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20241127 | 174300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20241127 | 174200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20241127 | 174100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20241127 | 174000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20241127 | 173900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 93 | 20241127 | 173800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20241127 | 173700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20241127 | 173600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20241127 | 173500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20241127 | 173400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20241127 | 173300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20241127 | 173200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20241127 | 173100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20241127 | 173000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20241127 | 172900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20241127 | 172800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20241127 | 172700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20241127 | 172600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20241127 | 172500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20241127 | 172400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20241127 | 172300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20241127 | 172200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20241127 | 172100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20241127 | 172000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20241127 | 171900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20241127 | 171800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20241127 | 171700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20241127 | 171600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20241127 | 171500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20241127 | 171400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20241127 | 171300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20241127 | 171200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20241127 | 171100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20241127 | 171000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20241127 | 170900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 123 | 20241127 | 170800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20241127 | 170700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20241127 | 170600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20241127 | 170500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20241127 | 170400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20241127 | 170300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20241127 | 170200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20241127 | 170100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20241127 | 170000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20241127 | 165900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20241127 | 165800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20241127 | 165700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20241127 | 165600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20241127 | 165500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20241127 | 165400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20241127 | 165300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20241127 | 165200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20241127 | 165100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20241127 | 165000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20241127 | 164900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20241127 | 164800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20241127 | 164700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20241127 | 164600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20241127 | 164500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20241127 | 164400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20241127 | 164300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20241127 | 164200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20241127 | 164100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20241127 | 164000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20241127 | 163900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 153 | 20241127 | 163800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20241127 | 163700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20241127 | 163600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20241127 | 163500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20241127 | 163400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20241127 | 163300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20241127 | 163200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20241127 | 163100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20241127 | 163000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20241127 | 162900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20241127 | 162800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20241127 | 162700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20241127 | 162600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20241127 | 162500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20241127 | 162400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20241127 | 162300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20241127 | 162200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20241127 | 162100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20241127 | 162000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20241127 | 161900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20241127 | 161800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20241127 | 161700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20241127 | 161600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20241127 | 161500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20241127 | 161400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20241127 | 161300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20241127 | 161200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20241127 | 161100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20241127 | 161000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20241127 | 160900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 183 | 20241127 | 160800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20241127 | 160700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20241127 | 160600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20241127 | 160500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20241127 | 160400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20241127 | 160300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20241127 | 160200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20241127 | 160100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20241127 | 160000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20241127 | 155900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20241127 | 155800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20241127 | 155700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20241127 | 155600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20241127 | 155500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20241127 | 155400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20241127 | 155300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20241127 | 155200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20241127 | 155100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20241127 | 155000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20241127 | 154900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20241127 | 154800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20241127 | 154700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20241127 | 154600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20241127 | 154500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20241127 | 154400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20241127 | 154300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20241127 | 154200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20241127 | 154100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20241127 | 154000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20241127 | 153900 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 213 | 20241127 | 153800 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20241127 | 153700 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20241127 | 153600 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20241127 | 153500 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20241127 | 153400 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20241127 | 153300 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20241127 | 153200 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20241127 | 153100 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20241127 | 153000 | 5377672200 | 25050 | 25050 | 25050 | 25050 | 8362 |
| 222 | 20241127 | 152900 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20241127 | 152800 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20241127 | 152700 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20241127 | 152600 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20241127 | 152500 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20241127 | 152400 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20241127 | 152300 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20241127 | 152200 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20241127 | 152100 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20241127 | 152000 | 5168204100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20241127 | 151900 | 5168204100 | 25100 | 25150 | 25150 | 25050 | 411 |
| 233 | 20241127 | 151800 | 5157880050 | 25100 | 25050 | 25100 | 25000 | 3466 |
| 234 | 20241127 | 151700 | 5071038950 | 25050 | 25100 | 25250 | 25050 | 1920 |
| 235 | 20241127 | 151600 | 5022866750 | 25100 | 25150 | 25250 | 25050 | 1180 |
| 236 | 20241127 | 151500 | 4993207000 | 25050 | 25150 | 25150 | 25050 | 856 |
| 237 | 20241127 | 151400 | 4971738550 | 25100 | 25050 | 25150 | 25050 | 2624 |
| 238 | 20241127 | 151300 | 4905869950 | 25150 | 25100 | 25150 | 25000 | 1120 |
| 239 | 20241127 | 151200 | 4877819000 | 25000 | 25150 | 25200 | 24950 | 14369 |
| 240 | 20241127 | 151100 | 4517932800 | 25150 | 25250 | 25250 | 25150 | 1842 |
| 241 | 20241127 | 151000 | 4471513250 | 25200 | 25250 | 25250 | 25200 | 408 |
| 242 | 20241127 | 150900 | 4461227650 | 25250 | 25300 | 25300 | 25200 | 380 |
| 243 | 20241127 | 150800 | 4451646500 | 25200 | 25250 | 25300 | 25200 | 1330 |
| 244 | 20241127 | 150700 | 4418101600 | 25250 | 25250 | 25250 | 25200 | 466 |
| 245 | 20241127 | 150600 | 4406346450 | 25250 | 25250 | 25300 | 25200 | 538 |
| 246 | 20241127 | 150500 | 4392770000 | 25250 | 25300 | 25300 | 25200 | 2309 |
| 247 | 20241127 | 150400 | 4334546750 | 25250 | 25300 | 25300 | 25250 | 605 |
| 248 | 20241127 | 150300 | 4319269950 | 25250 | 25300 | 25300 | 25250 | 925 |
| 249 | 20241127 | 150200 | 4295887550 | 25250 | 25300 | 25300 | 25250 | 332 |
| 250 | 20241127 | 150100 | 4287498650 | 25300 | 25350 | 25350 | 25250 | 110 |
| 251 | 20241127 | 150000 | 4284716950 | 25200 | 25200 | 25300 | 25200 | 704 |
| 252 | 20241127 | 145900 | 4266949400 | 25200 | 25300 | 25300 | 25200 | 1546 |
| 253 | 20241127 | 145800 | 4227929650 | 25300 | 25250 | 25300 | 25250 | 655 |
| 254 | 20241127 | 145700 | 4211369700 | 25250 | 25300 | 25300 | 25250 | 671 |
| 255 | 20241127 | 145600 | 4194417300 | 25300 | 25300 | 25350 | 25250 | 220 |
| 256 | 20241127 | 145500 | 4188861000 | 25250 | 25350 | 25350 | 25200 | 7399 |
| 257 | 20241127 | 145400 | 4001708000 | 25350 | 25400 | 25400 | 25350 | 1870 |
| 258 | 20241127 | 145300 | 3954292300 | 25400 | 25450 | 25450 | 25350 | 1202 |
| 259 | 20241127 | 145200 | 3923761550 | 25400 | 25450 | 25450 | 25400 | 2676 |
| 260 | 20241127 | 145100 | 3855784800 | 25450 | 25400 | 25450 | 25400 | 711 |
| 261 | 20241127 | 145000 | 3837692300 | 25450 | 25450 | 25500 | 25450 | 1775 |
| 262 | 20241127 | 144900 | 3792518500 | 25450 | 25550 | 25550 | 25450 | 362 |
| 263 | 20241127 | 144800 | 3783295450 | 25500 | 25450 | 25500 | 25450 | 499 |
| 264 | 20241127 | 144700 | 3770585850 | 25450 | 25500 | 25500 | 25450 | 762 |
| 265 | 20241127 | 144600 | 3751166500 | 25450 | 25500 | 25500 | 25450 | 287 |
| 266 | 20241127 | 144500 | 3743862300 | 25500 | 25500 | 25500 | 25450 | 438 |
| 267 | 20241127 | 144400 | 3732695550 | 25450 | 25500 | 25500 | 25450 | 71 |
| 268 | 20241127 | 144300 | 3730885550 | 25450 | 25500 | 25500 | 25450 | 95 |
| 269 | 20241127 | 144200 | 3728467750 | 25450 | 25500 | 25500 | 25450 | 313 |
| 270 | 20241127 | 144100 | 3720489950 | 25500 | 25550 | 25550 | 25450 | 117 |
| 271 | 20241127 | 144000 | 3717506800 | 25450 | 25500 | 25550 | 25450 | 644 |
| 272 | 20241127 | 143900 | 3701086100 | 25500 | 25550 | 25550 | 25500 | 120 |
| 273 | 20241127 | 143800 | 3698025650 | 25500 | 25500 | 25550 | 25500 | 165 |
| 274 | 20241127 | 143700 | 3693818100 | 25500 | 25550 | 25550 | 25500 | 18 |
| 275 | 20241127 | 143600 | 3693359000 | 25500 | 25500 | 25500 | 25500 | 237 |
| 276 | 20241127 | 143500 | 3687315500 | 25500 | 25600 | 25600 | 25500 | 86 |
| 277 | 20241127 | 143400 | 3685120250 | 25550 | 25600 | 25600 | 25550 | 537 |
| 278 | 20241127 | 143300 | 3671399850 | 25550 | 25600 | 25600 | 25550 | 16 |
| 279 | 20241127 | 143200 | 3670990900 | 25550 | 25500 | 25550 | 25500 | 64 |
| 280 | 20241127 | 143100 | 3669357850 | 25500 | 25500 | 25500 | 25500 | 134 |
| 281 | 20241127 | 143000 | 3665940850 | 25500 | 25550 | 25600 | 25400 | 8499 |
| 282 | 20241127 | 142900 | 3449409000 | 25600 | 25600 | 25600 | 25550 | 64 |
| 283 | 20241127 | 142800 | 3447773500 | 25550 | 25550 | 25550 | 25550 | 9 |
| 284 | 20241127 | 142700 | 3447543550 | 25550 | 25600 | 25600 | 25550 | 1008 |
| 285 | 20241127 | 142600 | 3421740850 | 25550 | 25600 | 25600 | 25550 | 177 |
| 286 | 20241127 | 142500 | 3417218050 | 25550 | 25550 | 25550 | 25500 | 1015 |
| 287 | 20241127 | 142400 | 3391286950 | 25500 | 25500 | 25550 | 25500 | 1893 |
| 288 | 20241127 | 142300 | 3342990250 | 25500 | 25550 | 25550 | 25500 | 294 |
| 289 | 20241127 | 142200 | 3335493200 | 25500 | 25550 | 25600 | 25500 | 3614 |
| 290 | 20241127 | 142100 | 3243161150 | 25550 | 25550 | 25600 | 25550 | 20 |
| 291 | 20241127 | 142000 | 3242649800 | 25550 | 25600 | 25600 | 25550 | 73 |
| 292 | 20241127 | 141900 | 3240784600 | 25550 | 25550 | 25550 | 25550 | 359 |
| 293 | 20241127 | 141800 | 3231612150 | 25550 | 25600 | 25600 | 25550 | 19 |
| 294 | 20241127 | 141700 | 3231126150 | 25550 | 25600 | 25600 | 25550 | 93 |
| 295 | 20241127 | 141600 | 3228749650 | 25550 | 25600 | 25600 | 25550 | 327 |
| 296 | 20241127 | 141500 | 3220380750 | 25600 | 25550 | 25600 | 25550 | 21 |
| 297 | 20241127 | 141400 | 3219843700 | 25550 | 25650 | 25650 | 25550 | 1532 |
| 298 | 20241127 | 141300 | 3180627200 | 25600 | 25650 | 25650 | 25600 | 68 |
| 299 | 20241127 | 141200 | 3178885200 | 25600 | 25650 | 25650 | 25600 | 690 |
| 300 | 20241127 | 141100 | 3161219650 | 25600 | 25650 | 25650 | 25600 | 18 |
| 301 | 20241127 | 141000 | 3160758400 | 25650 | 25650 | 25650 | 25600 | 66 |
| 302 | 20241127 | 140900 | 3159067650 | 25600 | 25600 | 25650 | 25600 | 51 |
| 303 | 20241127 | 140800 | 3157761700 | 25600 | 25650 | 25650 | 25600 | 31 |
| 304 | 20241127 | 140700 | 3156966950 | 25600 | 25600 | 25600 | 25600 | 104 |
| 305 | 20241127 | 140600 | 3154304550 | 25600 | 25650 | 25650 | 25600 | 15 |
| 306 | 20241127 | 140500 | 3153920250 | 25600 | 25600 | 25650 | 25550 | 208 |
| 307 | 20241127 | 140400 | 3148596700 | 25550 | 25600 | 25600 | 25550 | 353 |
| 308 | 20241127 | 140300 | 3139577000 | 25550 | 25600 | 25600 | 25550 | 86 |
| 309 | 20241127 | 140200 | 3137375800 | 25600 | 25600 | 25650 | 25600 | 61 |
| 310 | 20241127 | 140100 | 3135814050 | 25600 | 25550 | 25650 | 25550 | 205 |
| 311 | 20241127 | 140000 | 3130564200 | 25550 | 25600 | 25600 | 25550 | 182 |
| 312 | 20241127 | 135900 | 3125909400 | 25550 | 25550 | 25600 | 25550 | 564 |
| 313 | 20241127 | 135800 | 3111496600 | 25600 | 25650 | 25650 | 25550 | 120 |
| 314 | 20241127 | 135700 | 3108430450 | 25600 | 25600 | 25600 | 25550 | 310 |
| 315 | 20241127 | 135600 | 3100504900 | 25600 | 25650 | 25650 | 25550 | 2003 |
| 316 | 20241127 | 135500 | 3049229950 | 25600 | 25600 | 25600 | 25600 | 46 |
| 317 | 20241127 | 135400 | 3048052350 | 25650 | 25650 | 25650 | 25600 | 71 |
| 318 | 20241127 | 135300 | 3046233350 | 25600 | 25650 | 25650 | 25600 | 61 |
| 319 | 20241127 | 135200 | 3044671700 | 25600 | 25650 | 25650 | 25600 | 598 |
| 320 | 20241127 | 135100 | 3029340100 | 25650 | 25600 | 25650 | 25600 | 18 |
| 321 | 20241127 | 135000 | 3028878900 | 25600 | 25650 | 25650 | 25600 | 299 |
| 322 | 20241127 | 134900 | 3021224450 | 25650 | 25600 | 25650 | 25600 | 369 |
| 323 | 20241127 | 134800 | 3011778000 | 25550 | 25600 | 25600 | 25550 | 254 |
| 324 | 20241127 | 134700 | 3005280250 | 25550 | 25550 | 25550 | 25550 | 34 |
| 325 | 20241127 | 134600 | 3004411550 | 25600 | 25600 | 25600 | 25550 | 388 |
| 326 | 20241127 | 134500 | 2994494650 | 25550 | 25600 | 25600 | 25550 | 281 |
| 327 | 20241127 | 134400 | 2987313850 | 25600 | 25600 | 25600 | 25550 | 182 |
| 328 | 20241127 | 134300 | 2982656950 | 25600 | 25550 | 25600 | 25550 | 226 |
| 329 | 20241127 | 134200 | 2976882550 | 25550 | 25600 | 25600 | 25550 | 159 |
| 330 | 20241127 | 134100 | 2972820050 | 25600 | 25550 | 25600 | 25550 | 55 |
| 331 | 20241127 | 134000 | 2971414600 | 25600 | 25600 | 25600 | 25550 | 314 |
| 332 | 20241127 | 133900 | 2963379150 | 25600 | 25600 | 25600 | 25550 | 129 |
| 333 | 20241127 | 133800 | 2960079350 | 25550 | 25600 | 25600 | 25550 | 199 |
| 334 | 20241127 | 133700 | 2954990650 | 25550 | 25650 | 25650 | 25550 | 1438 |
| 335 | 20241127 | 133600 | 2918243000 | 25600 | 25650 | 25650 | 25600 | 1172 |
| 336 | 20241127 | 133500 | 2888238950 | 25600 | 25600 | 25600 | 25600 | 135 |
| 337 | 20241127 | 133400 | 2884782950 | 25600 | 25650 | 25650 | 25600 | 178 |
| 338 | 20241127 | 133300 | 2880226100 | 25600 | 25650 | 25650 | 25600 | 119 |
| 339 | 20241127 | 133200 | 2877179150 | 25650 | 25650 | 25650 | 25600 | 118 |
| 340 | 20241127 | 133100 | 2874158250 | 25600 | 25650 | 25650 | 25600 | 890 |
| 341 | 20241127 | 133000 | 2851372100 | 25650 | 25700 | 25700 | 25600 | 1000 |
| 342 | 20241127 | 132900 | 2825723500 | 25650 | 25650 | 25700 | 25650 | 1487 |
| 343 | 20241127 | 132800 | 2787581900 | 25650 | 25750 | 25750 | 25650 | 4219 |
| 344 | 20241127 | 132700 | 2679180150 | 25750 | 25700 | 25750 | 25700 | 42 |
| 345 | 20241127 | 132600 | 2678100350 | 25700 | 25800 | 25800 | 25700 | 144 |
| 346 | 20241127 | 132500 | 2674390850 | 25750 | 25800 | 25800 | 25700 | 97 |
| 347 | 20241127 | 132400 | 2671893500 | 25700 | 25750 | 25750 | 25700 | 74 |
| 348 | 20241127 | 132300 | 2669989750 | 25700 | 25800 | 25800 | 25700 | 299 |
| 349 | 20241127 | 132200 | 2662290450 | 25800 | 25800 | 25800 | 25750 | 73 |
| 350 | 20241127 | 132100 | 2660410400 | 25750 | 25800 | 25800 | 25750 | 69 |
| 351 | 20241127 | 132000 | 2658633150 | 25800 | 25800 | 25800 | 25750 | 135 |
| 352 | 20241127 | 131900 | 2655150650 | 25750 | 25800 | 25800 | 25750 | 10 |
| 353 | 20241127 | 131800 | 2654893100 | 25800 | 25800 | 25800 | 25800 | 13 |
| 354 | 20241127 | 131700 | 2654557700 | 25800 | 25750 | 25800 | 25750 | 483 |
| 355 | 20241127 | 131600 | 2642119750 | 25800 | 25800 | 25800 | 25800 | 84 |
| 356 | 20241127 | 131500 | 2639952550 | 25800 | 25800 | 25800 | 25800 | 30 |
| 357 | 20241127 | 131400 | 2639178550 | 25800 | 25800 | 25800 | 25800 | 9 |
| 358 | 20241127 | 131300 | 2638946350 | 25800 | 25800 | 25800 | 25800 | 46 |
| 359 | 20241127 | 131200 | 2637759550 | 25800 | 25800 | 25800 | 25800 | 26 |
| 360 | 20241127 | 131100 | 2637088750 | 25800 | 25800 | 25800 | 25800 | 136 |
| 361 | 20241127 | 131000 | 2633579950 | 25800 | 25750 | 25800 | 25750 | 112 |
| 362 | 20241127 | 130900 | 2630692800 | 25800 | 25800 | 25800 | 25750 | 131 |
| 363 | 20241127 | 130800 | 2627318700 | 25800 | 25800 | 25800 | 25800 | 30 |
| 364 | 20241127 | 130700 | 2626544700 | 25800 | 25800 | 25800 | 25800 | 6 |
| 365 | 20241127 | 130600 | 2626389900 | 25750 | 25750 | 25750 | 25750 | 50 |
| 366 | 20241127 | 130500 | 2625102400 | 25800 | 25800 | 25800 | 25750 | 152 |
| 367 | 20241127 | 130400 | 2621180850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 368 | 20241127 | 130300 | 2621180850 | 25800 | 25800 | 25800 | 25800 | 18 |
| 369 | 20241127 | 130200 | 2620716450 | 25800 | 25800 | 25800 | 25800 | 5 |
| 370 | 20241127 | 130100 | 2620587450 | 25800 | 25800 | 25800 | 25800 | 8 |
| 371 | 20241127 | 130000 | 2620381050 | 25800 | 25800 | 25850 | 25800 | 44 |
| 372 | 20241127 | 125900 | 2619245600 | 25800 | 25850 | 25850 | 25800 | 103 |
| 373 | 20241127 | 125800 | 2616588050 | 25800 | 25800 | 25800 | 25800 | 120 |
| 374 | 20241127 | 125700 | 2613492050 | 25850 | 25850 | 25850 | 25850 | 1 |
| 375 | 20241127 | 125600 | 2613466200 | 25800 | 25800 | 25850 | 25800 | 12 |
| 376 | 20241127 | 125500 | 2613156550 | 25800 | 25800 | 25850 | 25750 | 301 |
| 377 | 20241127 | 125400 | 2605382550 | 25800 | 25800 | 25800 | 25800 | 14 |
| 378 | 20241127 | 125300 | 2605021350 | 25800 | 25800 | 25850 | 25800 | 260 |
| 379 | 20241127 | 125200 | 2598312350 | 25750 | 25750 | 25750 | 25750 | 52 |
| 380 | 20241127 | 125100 | 2596973350 | 25750 | 25750 | 25750 | 25750 | 89 |
| 381 | 20241127 | 125000 | 2594681600 | 25750 | 25750 | 25750 | 25750 | 1 |
| 382 | 20241127 | 124900 | 2594655850 | 25750 | 25750 | 25750 | 25750 | 123 |
| 383 | 20241127 | 124800 | 2591488600 | 25750 | 25750 | 25750 | 25750 | 44 |
| 384 | 20241127 | 124700 | 2590355600 | 25750 | 25800 | 25800 | 25750 | 545 |
| 385 | 20241127 | 124600 | 2576319150 | 25800 | 25800 | 25800 | 25800 | 397 |
| 386 | 20241127 | 124500 | 2566076550 | 25800 | 25800 | 25800 | 25800 | 11 |
| 387 | 20241127 | 124400 | 2565792750 | 25800 | 25750 | 25800 | 25750 | 9 |
| 388 | 20241127 | 124300 | 2565560950 | 25750 | 25800 | 25800 | 25750 | 138 |
| 389 | 20241127 | 124200 | 2562007350 | 25750 | 25800 | 25800 | 25750 | 271 |
| 390 | 20241127 | 124100 | 2555029050 | 25750 | 25800 | 25800 | 25750 | 8 |
| 391 | 20241127 | 124000 | 2554823000 | 25800 | 25800 | 25800 | 25800 | 7 |
| 392 | 20241127 | 123900 | 2554642400 | 25750 | 25800 | 25800 | 25750 | 219 |
| 393 | 20241127 | 123800 | 2549003100 | 25750 | 25800 | 25800 | 25750 | 97 |
| 394 | 20241127 | 123700 | 2546503000 | 25800 | 25750 | 25800 | 25750 | 172 |
| 395 | 20241127 | 123600 | 2542073150 | 25750 | 25750 | 25750 | 25750 | 81 |
| 396 | 20241127 | 123500 | 2539987400 | 25750 | 25800 | 25800 | 25750 | 4 |
| 397 | 20241127 | 123400 | 2539884350 | 25750 | 25750 | 25800 | 25750 | 56 |
| 398 | 20241127 | 123300 | 2538441300 | 25750 | 25800 | 25800 | 25750 | 2 |
| 399 | 20241127 | 123200 | 2538389750 | 25750 | 25750 | 25750 | 25750 | 154 |
| 400 | 20241127 | 123100 | 2534424250 | 25750 | 25750 | 25750 | 25700 | 262 |
| 401 | 20241127 | 123000 | 2527685250 | 25750 | 25800 | 25800 | 25750 | 80 |
| 402 | 20241127 | 122900 | 2525621550 | 25750 | 25800 | 25800 | 25750 | 27 |
| 403 | 20241127 | 122800 | 2524925750 | 25800 | 25750 | 25800 | 25750 | 43 |
| 404 | 20241127 | 122700 | 2523818400 | 25750 | 25800 | 25800 | 25750 | 295 |
| 405 | 20241127 | 122600 | 2516220100 | 25750 | 25750 | 25750 | 25750 | 52 |
| 406 | 20241127 | 122500 | 2514881100 | 25800 | 25750 | 25800 | 25750 | 73 |
| 407 | 20241127 | 122400 | 2512999450 | 25750 | 25750 | 25750 | 25750 | 285 |
| 408 | 20241127 | 122300 | 2505660700 | 25750 | 25800 | 25800 | 25750 | 13 |
| 409 | 20241127 | 122200 | 2505325900 | 25750 | 25750 | 25750 | 25750 | 21 |
| 410 | 20241127 | 122100 | 2504785150 | 25750 | 25800 | 25800 | 25750 | 7 |
| 411 | 20241127 | 122000 | 2504604850 | 25800 | 25800 | 25800 | 25800 | 5 |
| 412 | 20241127 | 121900 | 2504475850 | 25800 | 25750 | 25800 | 25700 | 129 |
| 413 | 20241127 | 121800 | 2501153500 | 25750 | 25800 | 25800 | 25750 | 1477 |
| 414 | 20241127 | 121700 | 2463115700 | 25850 | 25850 | 25850 | 25750 | 18 |
| 415 | 20241127 | 121600 | 2462650900 | 25850 | 25850 | 25850 | 25850 | 17 |
| 416 | 20241127 | 121500 | 2462211450 | 25850 | 25850 | 25850 | 25850 | 3 |
| 417 | 20241127 | 121400 | 2462133900 | 25800 | 25800 | 25800 | 25800 | 1339 |
| 418 | 20241127 | 121300 | 2427587700 | 25850 | 25850 | 25850 | 25850 | 37 |
| 419 | 20241127 | 121200 | 2426631250 | 25800 | 25850 | 25850 | 25800 | 62 |
| 420 | 20241127 | 121100 | 2425031550 | 25850 | 25850 | 25850 | 25850 | 94 |
| 421 | 20241127 | 121000 | 2422601650 | 25850 | 25850 | 25850 | 25850 | 26 |
| 422 | 20241127 | 120900 | 2421929550 | 25800 | 25800 | 25800 | 25800 | 1 |
| 423 | 20241127 | 120800 | 2421903750 | 25850 | 25850 | 25850 | 25850 | 33 |
| 424 | 20241127 | 120700 | 2421050700 | 25850 | 25850 | 25850 | 25850 | 23 |
| 425 | 20241127 | 120600 | 2420456150 | 25850 | 25800 | 25850 | 25800 | 274 |
| 426 | 20241127 | 120500 | 2413385750 | 25850 | 25800 | 25850 | 25800 | 13 |
| 427 | 20241127 | 120400 | 2413050250 | 25850 | 25850 | 25850 | 25800 | 62 |
| 428 | 20241127 | 120300 | 2411449500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 429 | 20241127 | 120200 | 2411449500 | 25850 | 25850 | 25850 | 25850 | 17 |
| 430 | 20241127 | 120100 | 2411010050 | 25850 | 25850 | 25850 | 25850 | 56 |
| 431 | 20241127 | 120000 | 2409562450 | 25850 | 25900 | 25900 | 25850 | 203 |
| 432 | 20241127 | 115900 | 2404314850 | 25850 | 25850 | 25850 | 25800 | 198 |
| 433 | 20241127 | 115800 | 2399197500 | 25850 | 25850 | 25850 | 25850 | 338 |
| 434 | 20241127 | 115700 | 2390460200 | 25850 | 25850 | 25850 | 25800 | 327 |
| 435 | 20241127 | 115600 | 2382009150 | 25850 | 25900 | 25900 | 25850 | 120 |
| 436 | 20241127 | 115500 | 2378906800 | 25850 | 25850 | 25900 | 25850 | 96 |
| 437 | 20241127 | 115400 | 2376422400 | 25850 | 25900 | 25900 | 25850 | 473 |
| 438 | 20241127 | 115300 | 2364177100 | 25900 | 25850 | 25900 | 25850 | 8 |
| 439 | 20241127 | 115200 | 2363970000 | 25900 | 25900 | 25900 | 25900 | 4 |
| 440 | 20241127 | 115100 | 2363866400 | 25850 | 25900 | 25900 | 25850 | 27 |
| 441 | 20241127 | 115000 | 2363168150 | 25850 | 25900 | 25900 | 25850 | 9 |
| 442 | 20241127 | 114900 | 2362935400 | 25850 | 25850 | 25850 | 25850 | 300 |
| 443 | 20241127 | 114800 | 2355180400 | 25850 | 25850 | 25850 | 25850 | 175 |
| 444 | 20241127 | 114700 | 2350656650 | 25850 | 25850 | 25850 | 25850 | 6 |
| 445 | 20241127 | 114600 | 2350501550 | 25800 | 25850 | 25850 | 25800 | 106 |
| 446 | 20241127 | 114500 | 2347766450 | 25850 | 25850 | 25900 | 25850 | 145 |
| 447 | 20241127 | 114400 | 2344017900 | 25900 | 25900 | 25900 | 25800 | 71 |
| 448 | 20241127 | 114300 | 2342184200 | 25800 | 25850 | 25900 | 25800 | 13 |
| 449 | 20241127 | 114200 | 2341848350 | 25850 | 25850 | 25850 | 25850 | 154 |
| 450 | 20241127 | 114100 | 2337867450 | 25850 | 25900 | 25900 | 25850 | 424 |
| 451 | 20241127 | 114000 | 2326906850 | 25850 | 25900 | 25900 | 25800 | 969 |
| 452 | 20241127 | 113900 | 2301860150 | 25900 | 25900 | 25900 | 25900 | 1 |
| 453 | 20241127 | 113800 | 2301834250 | 25900 | 25900 | 25900 | 25850 | 25 |
| 454 | 20241127 | 113700 | 2301187750 | 25900 | 25900 | 25900 | 25900 | 15 |
| 455 | 20241127 | 113600 | 2300799250 | 25900 | 25900 | 25900 | 25850 | 67 |
| 456 | 20241127 | 113500 | 2299064750 | 25900 | 25900 | 25950 | 25900 | 22 |
| 457 | 20241127 | 113400 | 2298494750 | 25900 | 25950 | 25950 | 25900 | 415 |
| 458 | 20241127 | 113300 | 2287745850 | 25900 | 25950 | 25950 | 25900 | 102 |
| 459 | 20241127 | 113200 | 2285104000 | 25950 | 25950 | 25950 | 25900 | 15 |
| 460 | 20241127 | 113100 | 2284715100 | 25950 | 25950 | 25950 | 25950 | 117 |
| 461 | 20241127 | 113000 | 2281678950 | 25950 | 25950 | 25950 | 25950 | 7 |
| 462 | 20241127 | 112900 | 2281497300 | 25950 | 25900 | 25950 | 25900 | 247 |
| 463 | 20241127 | 112800 | 2275099700 | 25900 | 25950 | 25950 | 25900 | 6 |
| 464 | 20241127 | 112700 | 2274944050 | 25900 | 25900 | 25900 | 25900 | 129 |
| 465 | 20241127 | 112600 | 2271602950 | 25900 | 25950 | 25950 | 25900 | 76 |
| 466 | 20241127 | 112500 | 2269634500 | 25950 | 25900 | 25950 | 25850 | 422 |
| 467 | 20241127 | 112400 | 2258704800 | 25950 | 25950 | 25950 | 25950 | 5 |
| 468 | 20241127 | 112300 | 2258575050 | 25950 | 25950 | 25950 | 25950 | 27 |
| 469 | 20241127 | 112200 | 2257874400 | 25950 | 25950 | 25950 | 25950 | 11 |
| 470 | 20241127 | 112100 | 2257588950 | 25950 | 25950 | 25950 | 25950 | 10 |
| 471 | 20241127 | 112000 | 2257329450 | 25950 | 25950 | 25950 | 25900 | 90 |
| 472 | 20241127 | 111900 | 2254994150 | 25950 | 25950 | 25950 | 25950 | 6 |
| 473 | 20241127 | 111800 | 2254838450 | 25900 | 25900 | 25950 | 25900 | 100 |
| 474 | 20241127 | 111700 | 2252248200 | 25900 | 25950 | 25950 | 25850 | 63 |
| 475 | 20241127 | 111600 | 2250617500 | 25950 | 25950 | 25950 | 25950 | 7 |
| 476 | 20241127 | 111500 | 2250435850 | 25950 | 25950 | 25950 | 25950 | 4 |
| 477 | 20241127 | 111400 | 2250332050 | 25900 | 25950 | 25950 | 25900 | 264 |
| 478 | 20241127 | 111300 | 2243494350 | 25950 | 25950 | 25950 | 25900 | 15 |
| 479 | 20241127 | 111200 | 2243105550 | 25900 | 25850 | 25950 | 25850 | 490 |
| 480 | 20241127 | 111100 | 2230417000 | 25900 | 25850 | 25900 | 25850 | 46 |
| 481 | 20241127 | 111000 | 2229225950 | 25900 | 25900 | 25900 | 25850 | 16 |
| 482 | 20241127 | 110900 | 2228811900 | 25850 | 25900 | 25900 | 25850 | 11 |
| 483 | 20241127 | 110800 | 2228527300 | 25900 | 25900 | 25900 | 25900 | 58 |
| 484 | 20241127 | 110700 | 2227025100 | 25900 | 25900 | 25900 | 25850 | 13 |
| 485 | 20241127 | 110600 | 2226688800 | 25900 | 25900 | 25900 | 25850 | 118 |
| 486 | 20241127 | 110500 | 2223638050 | 25900 | 25950 | 25950 | 25900 | 95 |
| 487 | 20241127 | 110400 | 2221177300 | 25900 | 25900 | 25950 | 25900 | 183 |
| 488 | 20241127 | 110300 | 2216437200 | 25900 | 25950 | 25950 | 25850 | 39 |
| 489 | 20241127 | 110200 | 2215427250 | 25850 | 25950 | 25950 | 25850 | 728 |
| 490 | 20241127 | 110100 | 2196573750 | 25950 | 25950 | 25950 | 25950 | 4 |
| 491 | 20241127 | 110000 | 2196469950 | 25950 | 26000 | 26000 | 25950 | 1009 |
| 492 | 20241127 | 105900 | 2170286050 | 26000 | 26000 | 26000 | 25950 | 215 |
| 493 | 20241127 | 105800 | 2164706050 | 26000 | 25950 | 26000 | 25950 | 25 |
| 494 | 20241127 | 105700 | 2164056100 | 25950 | 26000 | 26000 | 25950 | 15 |
| 495 | 20241127 | 105600 | 2163666550 | 26000 | 26000 | 26000 | 26000 | 87 |
| 496 | 20241127 | 105500 | 2161404550 | 26000 | 25950 | 26000 | 25950 | 5 |
| 497 | 20241127 | 105400 | 2161274600 | 26000 | 26000 | 26000 | 26000 | 18 |
| 498 | 20241127 | 105300 | 2160806600 | 26000 | 26050 | 26050 | 26000 | 23 |
| 499 | 20241127 | 105200 | 2160208500 | 26000 | 26050 | 26050 | 26000 | 226 |
| 500 | 20241127 | 105100 | 2154326200 | 26000 | 26000 | 26000 | 26000 | 299 |
| 501 | 20241127 | 105000 | 2146552200 | 26000 | 26050 | 26050 | 26000 | 594 |
| 502 | 20241127 | 104900 | 2131104450 | 26050 | 26050 | 26050 | 26000 | 41 |
| 503 | 20241127 | 104800 | 2130037150 | 26000 | 26050 | 26050 | 26000 | 14 |
| 504 | 20241127 | 104700 | 2129672950 | 26050 | 26050 | 26050 | 26050 | 55 |
| 505 | 20241127 | 104600 | 2128240200 | 26050 | 26050 | 26050 | 26050 | 15 |
| 506 | 20241127 | 104500 | 2127849450 | 26050 | 26050 | 26050 | 26000 | 6 |
| 507 | 20241127 | 104400 | 2127693200 | 26050 | 26050 | 26050 | 26050 | 41 |
| 508 | 20241127 | 104300 | 2126625150 | 26000 | 26000 | 26050 | 25950 | 158 |
| 509 | 20241127 | 104200 | 2122517200 | 25950 | 25950 | 25950 | 25950 | 32 |
| 510 | 20241127 | 104100 | 2121686800 | 26000 | 26000 | 26000 | 25950 | 118 |
| 511 | 20241127 | 104000 | 2118624400 | 25950 | 26000 | 26000 | 25950 | 487 |
| 512 | 20241127 | 103900 | 2105982750 | 26000 | 26050 | 26050 | 26000 | 277 |
| 513 | 20241127 | 103800 | 2098780700 | 25950 | 26000 | 26050 | 25950 | 88 |
| 514 | 20241127 | 103700 | 2096489950 | 26000 | 26050 | 26050 | 26000 | 13 |
| 515 | 20241127 | 103600 | 2096151650 | 26000 | 26050 | 26050 | 26000 | 43 |
| 516 | 20241127 | 103500 | 2095033000 | 26000 | 26050 | 26050 | 26000 | 723 |
| 517 | 20241127 | 103400 | 2076234950 | 26050 | 26050 | 26050 | 26050 | 159 |
| 518 | 20241127 | 103300 | 2072093000 | 26050 | 26000 | 26050 | 26000 | 56 |
| 519 | 20241127 | 103200 | 2070636650 | 26000 | 26000 | 26050 | 26000 | 278 |
| 520 | 20241127 | 103100 | 2063408400 | 26000 | 26000 | 26000 | 26000 | 8 |
| 521 | 20241127 | 103000 | 2063200400 | 25950 | 26050 | 26050 | 25950 | 454 |
| 522 | 20241127 | 102900 | 2051418600 | 26000 | 26050 | 26050 | 26000 | 557 |
| 523 | 20241127 | 102800 | 2036927050 | 26050 | 26000 | 26050 | 26000 | 13 |
| 524 | 20241127 | 102700 | 2036588850 | 26000 | 26000 | 26000 | 25950 | 255 |
| 525 | 20241127 | 102600 | 2029959350 | 25950 | 26000 | 26000 | 25950 | 166 |
| 526 | 20241127 | 102500 | 2025643950 | 26000 | 25950 | 26000 | 25950 | 350 |
| 527 | 20241127 | 102400 | 2016561100 | 25950 | 25950 | 25950 | 25950 | 51 |
| 528 | 20241127 | 102300 | 2015237650 | 25900 | 25900 | 25950 | 25900 | 441 |
| 529 | 20241127 | 102200 | 2003815350 | 25900 | 25900 | 25900 | 25850 | 35 |
| 530 | 20241127 | 102100 | 2002908950 | 25900 | 25950 | 25950 | 25850 | 206 |
| 531 | 20241127 | 102000 | 1997572950 | 25950 | 25950 | 25950 | 25900 | 76 |
| 532 | 20241127 | 101900 | 1995603250 | 25900 | 25950 | 25950 | 25900 | 10 |
| 533 | 20241127 | 101800 | 1995343800 | 25900 | 25900 | 25950 | 25900 | 281 |
| 534 | 20241127 | 101700 | 1988064700 | 25900 | 25950 | 25950 | 25900 | 85 |
| 535 | 20241127 | 101600 | 1985862900 | 25950 | 25900 | 25950 | 25900 | 298 |
| 536 | 20241127 | 101500 | 1978144450 | 25900 | 25950 | 25950 | 25900 | 134 |
| 537 | 20241127 | 101400 | 1974673100 | 25900 | 25850 | 25900 | 25850 | 33 |
| 538 | 20241127 | 101300 | 1973819950 | 25850 | 25950 | 25950 | 25850 | 351 |
| 539 | 20241127 | 101200 | 1964739700 | 25950 | 25950 | 25950 | 25950 | 5 |
| 540 | 20241127 | 101100 | 1964609950 | 25900 | 25950 | 25950 | 25900 | 7 |
| 541 | 20241127 | 101000 | 1964428350 | 25900 | 25900 | 25950 | 25850 | 75 |
| 542 | 20241127 | 100900 | 1962484200 | 25900 | 26000 | 26000 | 25900 | 29 |
| 543 | 20241127 | 100800 | 1961732500 | 25900 | 25900 | 26000 | 25900 | 803 |
| 544 | 20241127 | 100700 | 1940926350 | 26000 | 26000 | 26000 | 25900 | 1224 |
| 545 | 20241127 | 100600 | 1909164100 | 25950 | 25950 | 25950 | 25950 | 80 |
| 546 | 20241127 | 100500 | 1907088100 | 25900 | 25950 | 25950 | 25900 | 123 |
| 547 | 20241127 | 100400 | 1903898900 | 25950 | 26000 | 26000 | 25950 | 398 |
| 548 | 20241127 | 100300 | 1893570500 | 26000 | 26000 | 26000 | 25950 | 268 |
| 549 | 20241127 | 100200 | 1886602850 | 26000 | 25950 | 26000 | 25950 | 105 |
| 550 | 20241127 | 100100 | 1883872950 | 26000 | 26000 | 26000 | 25950 | 407 |
| 551 | 20241127 | 100000 | 1873291100 | 26000 | 26000 | 26000 | 25950 | 10 |
| 552 | 20241127 | 095900 | 1873031250 | 25950 | 25950 | 25950 | 25950 | 553 |
| 553 | 20241127 | 095800 | 1858680900 | 25950 | 25950 | 25950 | 25850 | 23 |
| 554 | 20241127 | 095700 | 1858084850 | 25900 | 25850 | 25900 | 25850 | 237 |
| 555 | 20241127 | 095600 | 1851958150 | 25850 | 25750 | 25850 | 25750 | 2807 |
| 556 | 20241127 | 095500 | 1779543700 | 25750 | 25750 | 25750 | 25750 | 1191 |
| 557 | 20241127 | 095400 | 1748875450 | 25750 | 25750 | 25750 | 25750 | 63 |
| 558 | 20241127 | 095300 | 1747253200 | 25750 | 25800 | 25800 | 25750 | 2325 |
| 559 | 20241127 | 095200 | 1687373100 | 25750 | 25750 | 25800 | 25750 | 5235 |
| 560 | 20241127 | 095100 | 1552571650 | 25750 | 25750 | 25750 | 25650 | 1879 |
| 561 | 20241127 | 095000 | 1504226450 | 25700 | 25750 | 25750 | 25700 | 422 |
| 562 | 20241127 | 094900 | 1493380000 | 25750 | 25750 | 25750 | 25750 | 14 |
| 563 | 20241127 | 094800 | 1493019500 | 25700 | 25750 | 25750 | 25700 | 24 |
| 564 | 20241127 | 094700 | 1492402300 | 25750 | 25750 | 25750 | 25700 | 140 |
| 565 | 20241127 | 094600 | 1488799900 | 25700 | 25700 | 25750 | 25700 | 418 |
| 566 | 20241127 | 094500 | 1478056750 | 25700 | 25600 | 25700 | 25600 | 435 |
| 567 | 20241127 | 094400 | 1466901450 | 25600 | 25550 | 25600 | 25550 | 200 |
| 568 | 20241127 | 094300 | 1461782100 | 25550 | 25600 | 25600 | 25550 | 341 |
| 569 | 20241127 | 094200 | 1453054050 | 25500 | 25600 | 25650 | 25500 | 1559 |
| 570 | 20241127 | 094100 | 1413277650 | 25550 | 25500 | 25600 | 25500 | 1915 |
| 571 | 20241127 | 094000 | 1364431850 | 25550 | 25600 | 25700 | 25550 | 1773 |
| 572 | 20241127 | 093900 | 1319121250 | 25500 | 25600 | 25600 | 25500 | 1197 |
| 573 | 20241127 | 093800 | 1288553800 | 25700 | 25700 | 25700 | 25500 | 2746 |
| 574 | 20241127 | 093700 | 1218485700 | 25550 | 25650 | 25650 | 25550 | 2930 |
| 575 | 20241127 | 093600 | 1143513250 | 25650 | 25650 | 25700 | 25600 | 470 |
| 576 | 20241127 | 093500 | 1131473050 | 25650 | 25650 | 25700 | 25650 | 194 |
| 577 | 20241127 | 093400 | 1126495600 | 25700 | 25700 | 25700 | 25600 | 2288 |
| 578 | 20241127 | 093300 | 1067759400 | 25650 | 25700 | 25750 | 25650 | 1785 |
| 579 | 20241127 | 093200 | 1021897900 | 25700 | 25950 | 25950 | 25700 | 6480 |
| 580 | 20241127 | 093100 | 854925650 | 25950 | 25850 | 25950 | 25850 | 132 |
| 581 | 20241127 | 093000 | 851508900 | 25850 | 25900 | 25900 | 25850 | 601 |
| 582 | 20241127 | 092900 | 835946100 | 25900 | 25900 | 25950 | 25900 | 950 |
| 583 | 20241127 | 092800 | 811339500 | 25950 | 26050 | 26050 | 25900 | 1578 |
| 584 | 20241127 | 092700 | 770433500 | 25950 | 26000 | 26000 | 25950 | 144 |
| 585 | 20241127 | 092600 | 766691300 | 26000 | 26000 | 26050 | 25950 | 1115 |
| 586 | 20241127 | 092500 | 737701600 | 25950 | 25950 | 25950 | 25900 | 247 |
| 587 | 20241127 | 092400 | 731292250 | 25950 | 25950 | 25950 | 25900 | 40 |
| 588 | 20241127 | 092300 | 730254900 | 25900 | 25950 | 26000 | 25900 | 781 |
| 589 | 20241127 | 092200 | 710020250 | 25950 | 26000 | 26000 | 25950 | 1394 |
| 590 | 20241127 | 092100 | 673843950 | 26000 | 26000 | 26000 | 25950 | 3 |
| 591 | 20241127 | 092000 | 673766000 | 26000 | 26000 | 26000 | 25950 | 34 |
| 592 | 20241127 | 091900 | 672882350 | 26000 | 26000 | 26000 | 25950 | 225 |
| 593 | 20241127 | 091800 | 667042550 | 26000 | 26050 | 26050 | 26000 | 727 |
| 594 | 20241127 | 091700 | 648140500 | 26050 | 26000 | 26050 | 26000 | 172 |
| 595 | 20241127 | 091600 | 643667950 | 26000 | 26000 | 26050 | 26000 | 278 |
| 596 | 20241127 | 091500 | 636439850 | 26000 | 26000 | 26050 | 26000 | 459 |
| 597 | 20241127 | 091400 | 624500050 | 26000 | 26000 | 26000 | 25950 | 911 |
| 598 | 20241127 | 091300 | 600844750 | 26000 | 26050 | 26050 | 26000 | 603 |
| 599 | 20241127 | 091200 | 585166000 | 26050 | 26050 | 26050 | 26050 | 115 |
| 600 | 20241127 | 091100 | 582170250 | 26000 | 26050 | 26050 | 26000 | 1186 |
| 601 | 20241127 | 091000 | 551283950 | 26050 | 26100 | 26100 | 26000 | 670 |
| 602 | 20241127 | 090900 | 533849500 | 26000 | 26050 | 26050 | 25950 | 3154 |
| 603 | 20241127 | 090800 | 451798500 | 26050 | 26200 | 26250 | 26050 | 3753 |
| 604 | 20241127 | 090700 | 353932350 | 26150 | 26200 | 26250 | 26150 | 875 |
| 605 | 20241127 | 090600 | 331038400 | 26250 | 26350 | 26350 | 26200 | 236 |
| 606 | 20241127 | 090500 | 324853900 | 26200 | 26200 | 26200 | 26200 | 40 |
| 607 | 20241127 | 090400 | 323805900 | 26150 | 26300 | 26350 | 26150 | 2841 |
| 608 | 20241127 | 090300 | 249205800 | 26300 | 26150 | 26300 | 26150 | 588 |
| 609 | 20241127 | 090200 | 233766350 | 26150 | 26350 | 26400 | 26150 | 2079 |
| 610 | 20241127 | 090100 | 179078500 | 26300 | 26300 | 26350 | 26250 | 4517 |
| 611 | 20241127 | 090000 | 60132550 | 26250 | 26350 | 26350 | 26250 | 2284 |