37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 202100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 3 | 20241127 | 202000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20241127 | 201900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20241127 | 201800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20241127 | 201700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20241127 | 201600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20241127 | 201500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20241127 | 201400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20241127 | 201300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20241127 | 201200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20241127 | 201100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20241127 | 201000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20241127 | 200900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20241127 | 200800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20241127 | 200700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20241127 | 200600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20241127 | 200500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20241127 | 200400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20241127 | 200300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20241127 | 200200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20241127 | 200100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20241127 | 200000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20241127 | 195900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20241127 | 195800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20241127 | 195700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20241127 | 195600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20241127 | 195500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20241127 | 195400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20241127 | 195300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20241127 | 195200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20241127 | 195100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 33 | 20241127 | 195000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20241127 | 194900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20241127 | 194800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20241127 | 194700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20241127 | 194600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20241127 | 194500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20241127 | 194400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20241127 | 194300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20241127 | 194200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20241127 | 194100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20241127 | 194000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20241127 | 193900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20241127 | 193800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20241127 | 193700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20241127 | 193600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20241127 | 193500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20241127 | 193400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20241127 | 193300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20241127 | 193200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20241127 | 193100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20241127 | 193000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20241127 | 192900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20241127 | 192800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20241127 | 192700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20241127 | 192600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20241127 | 192500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20241127 | 192400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20241127 | 192300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20241127 | 192200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20241127 | 192100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 63 | 20241127 | 192000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20241127 | 191900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20241127 | 191800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20241127 | 191700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20241127 | 191600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20241127 | 191500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20241127 | 191400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20241127 | 191300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20241127 | 191200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20241127 | 191100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20241127 | 191000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20241127 | 190900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20241127 | 190800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20241127 | 190700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20241127 | 190600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20241127 | 190500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20241127 | 190400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20241127 | 190300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20241127 | 190200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20241127 | 190100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20241127 | 190000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20241127 | 185900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20241127 | 185800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20241127 | 185700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20241127 | 185600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20241127 | 185500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20241127 | 185400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20241127 | 185300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20241127 | 185200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20241127 | 185100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 93 | 20241127 | 185000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20241127 | 184900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20241127 | 184800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20241127 | 184700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20241127 | 184600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20241127 | 184500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20241127 | 184400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20241127 | 184300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20241127 | 184200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20241127 | 184100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20241127 | 184000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20241127 | 183900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20241127 | 183800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20241127 | 183700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20241127 | 183600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20241127 | 183500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20241127 | 183400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20241127 | 183300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20241127 | 183200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20241127 | 183100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20241127 | 183000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20241127 | 182900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20241127 | 182800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20241127 | 182700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20241127 | 182600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20241127 | 182500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20241127 | 182400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20241127 | 182300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20241127 | 182200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20241127 | 182100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 123 | 20241127 | 182000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20241127 | 181900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20241127 | 181800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20241127 | 181700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20241127 | 181600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20241127 | 181500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20241127 | 181400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20241127 | 181300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20241127 | 181200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20241127 | 181100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20241127 | 181000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20241127 | 180900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20241127 | 180800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20241127 | 180700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20241127 | 180600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20241127 | 180500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20241127 | 180400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20241127 | 180300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20241127 | 180200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20241127 | 180100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20241127 | 180000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20241127 | 175900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20241127 | 175800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20241127 | 175700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20241127 | 175600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20241127 | 175500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20241127 | 175400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20241127 | 175300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20241127 | 175200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20241127 | 175100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 153 | 20241127 | 175000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20241127 | 174900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20241127 | 174800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20241127 | 174700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20241127 | 174600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20241127 | 174500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20241127 | 174400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20241127 | 174300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20241127 | 174200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20241127 | 174100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20241127 | 174000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20241127 | 173900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20241127 | 173800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20241127 | 173700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20241127 | 173600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20241127 | 173500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20241127 | 173400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20241127 | 173300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20241127 | 173200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20241127 | 173100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20241127 | 173000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20241127 | 172900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20241127 | 172800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20241127 | 172700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20241127 | 172600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20241127 | 172500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20241127 | 172400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20241127 | 172300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20241127 | 172200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20241127 | 172100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 183 | 20241127 | 172000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20241127 | 171900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20241127 | 171800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20241127 | 171700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20241127 | 171600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20241127 | 171500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20241127 | 171400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20241127 | 171300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20241127 | 171200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20241127 | 171100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20241127 | 171000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20241127 | 170900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20241127 | 170800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20241127 | 170700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20241127 | 170600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20241127 | 170500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20241127 | 170400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20241127 | 170300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20241127 | 170200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20241127 | 170100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20241127 | 170000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20241127 | 165900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20241127 | 165800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20241127 | 165700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20241127 | 165600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20241127 | 165500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20241127 | 165400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20241127 | 165300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20241127 | 165200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20241127 | 165100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 213 | 20241127 | 165000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20241127 | 164900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20241127 | 164800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20241127 | 164700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20241127 | 164600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20241127 | 164500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20241127 | 164400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20241127 | 164300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20241127 | 164200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20241127 | 164100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20241127 | 164000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20241127 | 163900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20241127 | 163800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20241127 | 163700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20241127 | 163600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20241127 | 163500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20241127 | 163400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20241127 | 163300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20241127 | 163200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20241127 | 163100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20241127 | 163000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20241127 | 162900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20241127 | 162800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20241127 | 162700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20241127 | 162600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20241127 | 162500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20241127 | 162400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20241127 | 162300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20241127 | 162200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20241127 | 162100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 243 | 20241127 | 162000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20241127 | 161900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20241127 | 161800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20241127 | 161700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20241127 | 161600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20241127 | 161500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20241127 | 161400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20241127 | 161300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20241127 | 161200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20241127 | 161100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20241127 | 161000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20241127 | 160900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20241127 | 160800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20241127 | 160700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20241127 | 160600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20241127 | 160500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20241127 | 160400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20241127 | 160300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20241127 | 160200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20241127 | 160100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20241127 | 160000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20241127 | 155900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20241127 | 155800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20241127 | 155700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20241127 | 155600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20241127 | 155500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20241127 | 155400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20241127 | 155300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20241127 | 155200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20241127 | 155100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 273 | 20241127 | 155000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20241127 | 154900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20241127 | 154800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20241127 | 154700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 277 | 20241127 | 154600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 278 | 20241127 | 154500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 279 | 20241127 | 154400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 280 | 20241127 | 154300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 281 | 20241127 | 154200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 282 | 20241127 | 154100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 283 | 20241127 | 154000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 284 | 20241127 | 153900 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 285 | 20241127 | 153800 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 286 | 20241127 | 153700 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 287 | 20241127 | 153600 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 288 | 20241127 | 153500 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 289 | 20241127 | 153400 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 290 | 20241127 | 153300 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 291 | 20241127 | 153200 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 292 | 20241127 | 153100 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 293 | 20241127 | 153000 | 14949629300 | 22450 | 22450 | 22450 | 22450 | 12323 |
| 294 | 20241127 | 152900 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20241127 | 152800 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 296 | 20241127 | 152700 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 297 | 20241127 | 152600 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 298 | 20241127 | 152500 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20241127 | 152400 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 300 | 20241127 | 152300 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 301 | 20241127 | 152200 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20241127 | 152100 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 303 | 20241127 | 152000 | 14672977950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20241127 | 151900 | 14672977950 | 22500 | 22400 | 22550 | 22350 | 9806 |
| 305 | 20241127 | 151800 | 14452789550 | 22500 | 22400 | 22550 | 22400 | 4977 |
| 306 | 20241127 | 151700 | 14341060650 | 22450 | 22500 | 22500 | 22400 | 2620 |
| 307 | 20241127 | 151600 | 14282251850 | 22500 | 22550 | 22550 | 22500 | 10178 |
| 308 | 20241127 | 151500 | 14053201900 | 22500 | 22500 | 22550 | 22500 | 1374 |
| 309 | 20241127 | 151400 | 14022236550 | 22550 | 22600 | 22600 | 22500 | 4685 |
| 310 | 20241127 | 151300 | 13916605650 | 22600 | 22550 | 22600 | 22500 | 6392 |
| 311 | 20241127 | 151200 | 13772382400 | 22550 | 22450 | 22550 | 22400 | 8125 |
| 312 | 20241127 | 151100 | 13589573950 | 22400 | 22350 | 22450 | 22350 | 1365 |
| 313 | 20241127 | 151000 | 13559005950 | 22400 | 22350 | 22400 | 22300 | 1277 |
| 314 | 20241127 | 150900 | 13530427100 | 22300 | 22300 | 22400 | 22300 | 2344 |
| 315 | 20241127 | 150800 | 13478054400 | 22300 | 22300 | 22350 | 22300 | 1354 |
| 316 | 20241127 | 150700 | 13447855250 | 22300 | 22350 | 22350 | 22300 | 1359 |
| 317 | 20241127 | 150600 | 13417533400 | 22350 | 22300 | 22350 | 22250 | 1205 |
| 318 | 20241127 | 150500 | 13390675400 | 22300 | 22300 | 22300 | 22200 | 1372 |
| 319 | 20241127 | 150400 | 13360124400 | 22250 | 22150 | 22300 | 22150 | 2724 |
| 320 | 20241127 | 150300 | 13299604000 | 22150 | 22300 | 22300 | 22150 | 7010 |
| 321 | 20241127 | 150200 | 13143885650 | 22300 | 22350 | 22400 | 22300 | 4079 |
| 322 | 20241127 | 150100 | 13052828150 | 22350 | 22450 | 22500 | 22350 | 5202 |
| 323 | 20241127 | 150000 | 12936163150 | 22500 | 22550 | 22550 | 22450 | 3424 |
| 324 | 20241127 | 145900 | 12859080350 | 22550 | 22550 | 22600 | 22500 | 1837 |
| 325 | 20241127 | 145800 | 12817669950 | 22550 | 22550 | 22600 | 22500 | 3284 |
| 326 | 20241127 | 145700 | 12743642050 | 22500 | 22500 | 22550 | 22450 | 3521 |
| 327 | 20241127 | 145600 | 12664359800 | 22500 | 22600 | 22600 | 22500 | 4217 |
| 328 | 20241127 | 145500 | 12569335400 | 22550 | 22600 | 22600 | 22550 | 1952 |
| 329 | 20241127 | 145400 | 12525238000 | 22600 | 22550 | 22600 | 22550 | 2527 |
| 330 | 20241127 | 145300 | 12468153350 | 22550 | 22500 | 22600 | 22500 | 4792 |
| 331 | 20241127 | 145200 | 12360053700 | 22500 | 22450 | 22550 | 22450 | 6434 |
| 332 | 20241127 | 145100 | 12215291950 | 22400 | 22500 | 22500 | 22400 | 1978 |
| 333 | 20241127 | 145000 | 12170853100 | 22450 | 22400 | 22500 | 22350 | 2227 |
| 334 | 20241127 | 144900 | 12120901350 | 22400 | 22400 | 22400 | 22350 | 757 |
| 335 | 20241127 | 144800 | 12103954100 | 22350 | 22400 | 22400 | 22350 | 1115 |
| 336 | 20241127 | 144700 | 12079007400 | 22350 | 22400 | 22450 | 22350 | 1298 |
| 337 | 20241127 | 144600 | 12049940650 | 22400 | 22400 | 22450 | 22400 | 2060 |
| 338 | 20241127 | 144500 | 12003777600 | 22450 | 22500 | 22500 | 22400 | 1237 |
| 339 | 20241127 | 144400 | 11975998700 | 22450 | 22500 | 22500 | 22450 | 1612 |
| 340 | 20241127 | 144300 | 11939772900 | 22500 | 22500 | 22550 | 22450 | 3447 |
| 341 | 20241127 | 144200 | 11862212400 | 22500 | 22500 | 22550 | 22450 | 6493 |
| 342 | 20241127 | 144100 | 11716117150 | 22500 | 22450 | 22500 | 22350 | 7727 |
| 343 | 20241127 | 144000 | 11542794050 | 22400 | 22400 | 22450 | 22350 | 1595 |
| 344 | 20241127 | 143900 | 11507054350 | 22400 | 22450 | 22450 | 22400 | 1363 |
| 345 | 20241127 | 143800 | 11476500150 | 22450 | 22450 | 22450 | 22350 | 1870 |
| 346 | 20241127 | 143700 | 11434585400 | 22450 | 22400 | 22450 | 22400 | 968 |
| 347 | 20241127 | 143600 | 11412883300 | 22450 | 22400 | 22450 | 22400 | 1480 |
| 348 | 20241127 | 143500 | 11379697400 | 22400 | 22300 | 22450 | 22250 | 4323 |
| 349 | 20241127 | 143400 | 11283046700 | 22250 | 22250 | 22300 | 22200 | 2404 |
| 350 | 20241127 | 143300 | 11229548550 | 22250 | 22350 | 22350 | 22250 | 2322 |
| 351 | 20241127 | 143200 | 11177751500 | 22350 | 22450 | 22450 | 22300 | 1642 |
| 352 | 20241127 | 143100 | 11141030850 | 22400 | 22400 | 22450 | 22300 | 2774 |
| 353 | 20241127 | 143000 | 11078961050 | 22450 | 22450 | 22450 | 22400 | 1906 |
| 354 | 20241127 | 142900 | 11036219450 | 22450 | 22450 | 22450 | 22300 | 2218 |
| 355 | 20241127 | 142800 | 10986575500 | 22450 | 22400 | 22500 | 22400 | 2415 |
| 356 | 20241127 | 142700 | 10932337800 | 22450 | 22350 | 22450 | 22350 | 3434 |
| 357 | 20241127 | 142600 | 10855375500 | 22350 | 22350 | 22400 | 22300 | 1688 |
| 358 | 20241127 | 142500 | 10817686100 | 22300 | 22350 | 22350 | 22250 | 3755 |
| 359 | 20241127 | 142400 | 10733929050 | 22300 | 22450 | 22450 | 22300 | 2158 |
| 360 | 20241127 | 142300 | 10685649900 | 22400 | 22500 | 22500 | 22400 | 6653 |
| 361 | 20241127 | 142200 | 10536294400 | 22500 | 22450 | 22550 | 22400 | 19335 |
| 362 | 20241127 | 142100 | 10101516750 | 22450 | 22150 | 22450 | 22100 | 13597 |
| 363 | 20241127 | 142000 | 9798398400 | 22150 | 22050 | 22150 | 22000 | 2897 |
| 364 | 20241127 | 141900 | 9734375300 | 22100 | 22100 | 22100 | 22050 | 2014 |
| 365 | 20241127 | 141800 | 9689903150 | 22100 | 22150 | 22150 | 22100 | 1900 |
| 366 | 20241127 | 141700 | 9647884200 | 22150 | 22100 | 22150 | 22100 | 1285 |
| 367 | 20241127 | 141600 | 9619434250 | 22100 | 22050 | 22150 | 22000 | 2360 |
| 368 | 20241127 | 141500 | 9567333100 | 22050 | 22050 | 22150 | 22050 | 2453 |
| 369 | 20241127 | 141400 | 9513143550 | 22050 | 22150 | 22150 | 22050 | 2355 |
| 370 | 20241127 | 141300 | 9461058350 | 22150 | 22200 | 22200 | 22100 | 1530 |
| 371 | 20241127 | 141200 | 9427173050 | 22200 | 22250 | 22300 | 22150 | 5810 |
| 372 | 20241127 | 141100 | 9298104550 | 22250 | 22200 | 22300 | 22200 | 3539 |
| 373 | 20241127 | 141000 | 9219337550 | 22250 | 22150 | 22250 | 22150 | 2937 |
| 374 | 20241127 | 140900 | 9154171550 | 22200 | 22050 | 22200 | 22000 | 3343 |
| 375 | 20241127 | 140800 | 9080393100 | 22050 | 22100 | 22150 | 22050 | 3191 |
| 376 | 20241127 | 140700 | 9009942100 | 22150 | 22000 | 22150 | 22000 | 3253 |
| 377 | 20241127 | 140600 | 8938268450 | 22000 | 22250 | 22300 | 22000 | 10859 |
| 378 | 20241127 | 140500 | 8697659300 | 22250 | 22250 | 22300 | 22200 | 7247 |
| 379 | 20241127 | 140400 | 8536346100 | 22250 | 22200 | 22250 | 22150 | 5759 |
| 380 | 20241127 | 140300 | 8408496500 | 22200 | 22100 | 22250 | 22100 | 6676 |
| 381 | 20241127 | 140200 | 8260435600 | 22150 | 22050 | 22200 | 22000 | 7634 |
| 382 | 20241127 | 140100 | 8091674600 | 22050 | 21950 | 22050 | 21900 | 3450 |
| 383 | 20241127 | 140000 | 8015823250 | 21950 | 21950 | 22000 | 21900 | 2890 |
| 384 | 20241127 | 135900 | 7952364550 | 21950 | 22050 | 22050 | 21950 | 3788 |
| 385 | 20241127 | 135800 | 7869008700 | 22050 | 22000 | 22050 | 21950 | 3904 |
| 386 | 20241127 | 135700 | 7783093100 | 22000 | 22000 | 22000 | 21950 | 3847 |
| 387 | 20241127 | 135600 | 7698549600 | 21950 | 21950 | 21950 | 21900 | 1951 |
| 388 | 20241127 | 135500 | 7655732850 | 21950 | 21950 | 22000 | 21900 | 7258 |
| 389 | 20241127 | 135400 | 7496399100 | 21950 | 21850 | 21950 | 21800 | 6586 |
| 390 | 20241127 | 135300 | 7352146850 | 21800 | 21750 | 21800 | 21700 | 2660 |
| 391 | 20241127 | 135200 | 7294275450 | 21750 | 21800 | 21800 | 21650 | 5346 |
| 392 | 20241127 | 135100 | 7178074800 | 21800 | 21950 | 21950 | 21750 | 7026 |
| 393 | 20241127 | 135000 | 7024834900 | 21900 | 22000 | 22000 | 21850 | 7153 |
| 394 | 20241127 | 134900 | 6868062800 | 22000 | 21950 | 22000 | 21900 | 7991 |
| 395 | 20241127 | 134800 | 6692439350 | 21900 | 21850 | 21950 | 21800 | 10981 |
| 396 | 20241127 | 134700 | 6452023250 | 21900 | 21850 | 21900 | 21800 | 8905 |
| 397 | 20241127 | 134600 | 6257353800 | 21850 | 21850 | 21850 | 21750 | 8337 |
| 398 | 20241127 | 134500 | 6075432350 | 21850 | 21600 | 21850 | 21600 | 11159 |
| 399 | 20241127 | 134400 | 5832945000 | 21600 | 21600 | 21650 | 21600 | 1325 |
| 400 | 20241127 | 134300 | 5804321500 | 21600 | 21700 | 21700 | 21550 | 2043 |
| 401 | 20241127 | 134200 | 5760177150 | 21550 | 21600 | 21700 | 21500 | 9478 |
| 402 | 20241127 | 134100 | 5555399000 | 21600 | 21550 | 21600 | 21450 | 4730 |
| 403 | 20241127 | 134000 | 5453479200 | 21500 | 21450 | 21550 | 21450 | 161 |
| 404 | 20241127 | 133900 | 5450018400 | 21500 | 21500 | 21550 | 21500 | 1329 |
| 405 | 20241127 | 133800 | 5421419900 | 21550 | 21500 | 21600 | 21450 | 4236 |
| 406 | 20241127 | 133700 | 5330227450 | 21550 | 21550 | 21600 | 21550 | 3095 |
| 407 | 20241127 | 133600 | 5263513500 | 21550 | 21500 | 21550 | 21500 | 1287 |
| 408 | 20241127 | 133500 | 5235792450 | 21550 | 21550 | 21550 | 21500 | 1502 |
| 409 | 20241127 | 133400 | 5203451850 | 21550 | 21500 | 21550 | 21450 | 1942 |
| 410 | 20241127 | 133300 | 5161703300 | 21500 | 21450 | 21500 | 21450 | 213 |
| 411 | 20241127 | 133200 | 5157125750 | 21450 | 21450 | 21500 | 21450 | 839 |
| 412 | 20241127 | 133100 | 5139128000 | 21450 | 21300 | 21450 | 21300 | 735 |
| 413 | 20241127 | 133000 | 5123402500 | 21400 | 21400 | 21400 | 21400 | 38 |
| 414 | 20241127 | 132900 | 5122589300 | 21400 | 21400 | 21400 | 21400 | 38 |
| 415 | 20241127 | 132800 | 5121776100 | 21350 | 21350 | 21350 | 21350 | 415 |
| 416 | 20241127 | 132700 | 5112915850 | 21350 | 21350 | 21400 | 21350 | 1314 |
| 417 | 20241127 | 132600 | 5084858900 | 21350 | 21400 | 21400 | 21350 | 395 |
| 418 | 20241127 | 132500 | 5076406000 | 21400 | 21450 | 21450 | 21400 | 71 |
| 419 | 20241127 | 132400 | 5074886350 | 21400 | 21400 | 21400 | 21400 | 1052 |
| 420 | 20241127 | 132300 | 5052373550 | 21450 | 21450 | 21450 | 21400 | 1028 |
| 421 | 20241127 | 132200 | 5030323200 | 21450 | 21400 | 21450 | 21400 | 322 |
| 422 | 20241127 | 132100 | 5023420700 | 21400 | 21400 | 21400 | 21350 | 969 |
| 423 | 20241127 | 132000 | 5002722650 | 21400 | 21350 | 21400 | 21350 | 108 |
| 424 | 20241127 | 131900 | 5000413600 | 21350 | 21450 | 21450 | 21350 | 999 |
| 425 | 20241127 | 131800 | 4979034800 | 21450 | 21450 | 21450 | 21450 | 59 |
| 426 | 20241127 | 131700 | 4977769250 | 21450 | 21450 | 21450 | 21400 | 412 |
| 427 | 20241127 | 131600 | 4968938950 | 21450 | 21400 | 21450 | 21400 | 414 |
| 428 | 20241127 | 131500 | 4960078100 | 21400 | 21350 | 21400 | 21300 | 1536 |
| 429 | 20241127 | 131400 | 4927272450 | 21350 | 21350 | 21350 | 21300 | 55 |
| 430 | 20241127 | 131300 | 4926098350 | 21300 | 21350 | 21350 | 21300 | 1362 |
| 431 | 20241127 | 131200 | 4897087500 | 21300 | 21300 | 21350 | 21300 | 343 |
| 432 | 20241127 | 131100 | 4889781100 | 21300 | 21250 | 21300 | 21250 | 190 |
| 433 | 20241127 | 131000 | 4885734600 | 21250 | 21250 | 21250 | 21250 | 61 |
| 434 | 20241127 | 130900 | 4884438350 | 21250 | 21250 | 21250 | 21250 | 284 |
| 435 | 20241127 | 130800 | 4878403350 | 21250 | 21300 | 21300 | 21250 | 144 |
| 436 | 20241127 | 130700 | 4875340350 | 21250 | 21300 | 21300 | 21250 | 290 |
| 437 | 20241127 | 130600 | 4869165850 | 21250 | 21250 | 21300 | 21250 | 555 |
| 438 | 20241127 | 130500 | 4857370900 | 21250 | 21300 | 21350 | 21250 | 2045 |
| 439 | 20241127 | 130400 | 4813815700 | 21350 | 21300 | 21350 | 21300 | 87 |
| 440 | 20241127 | 130300 | 4811962400 | 21300 | 21300 | 21300 | 21300 | 65 |
| 441 | 20241127 | 130200 | 4810577900 | 21300 | 21300 | 21350 | 21300 | 43 |
| 442 | 20241127 | 130100 | 4809661950 | 21350 | 21350 | 21350 | 21300 | 15 |
| 443 | 20241127 | 130000 | 4809341750 | 21350 | 21300 | 21350 | 21300 | 156 |
| 444 | 20241127 | 125900 | 4806011500 | 21350 | 21300 | 21350 | 21300 | 58 |
| 445 | 20241127 | 125800 | 4804775600 | 21300 | 21350 | 21350 | 21300 | 202 |
| 446 | 20241127 | 125700 | 4800471050 | 21350 | 21300 | 21350 | 21300 | 74 |
| 447 | 20241127 | 125600 | 4798891750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 448 | 20241127 | 125500 | 4798891750 | 21350 | 21400 | 21400 | 21350 | 268 |
| 449 | 20241127 | 125400 | 4793169900 | 21400 | 21400 | 21400 | 21350 | 462 |
| 450 | 20241127 | 125300 | 4783291600 | 21400 | 21300 | 21400 | 21300 | 1820 |
| 451 | 20241127 | 125200 | 4744459150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 452 | 20241127 | 125100 | 4744459150 | 21250 | 21250 | 21300 | 21250 | 277 |
| 453 | 20241127 | 125000 | 4738565900 | 21250 | 21250 | 21300 | 21250 | 218 |
| 454 | 20241127 | 124900 | 4733932850 | 21250 | 21250 | 21250 | 21250 | 343 |
| 455 | 20241127 | 124800 | 4726644100 | 21250 | 21250 | 21250 | 21250 | 168 |
| 456 | 20241127 | 124700 | 4723074100 | 21250 | 21300 | 21300 | 21250 | 21 |
| 457 | 20241127 | 124600 | 4722627600 | 21250 | 21250 | 21300 | 21250 | 185 |
| 458 | 20241127 | 124500 | 4718695150 | 21250 | 21250 | 21300 | 21200 | 444 |
| 459 | 20241127 | 124400 | 4709259700 | 21250 | 21250 | 21250 | 21250 | 68 |
| 460 | 20241127 | 124300 | 4707814700 | 21250 | 21300 | 21300 | 21250 | 42 |
| 461 | 20241127 | 124200 | 4706921450 | 21300 | 21250 | 21300 | 21250 | 326 |
| 462 | 20241127 | 124100 | 4699993850 | 21250 | 21250 | 21250 | 21250 | 158 |
| 463 | 20241127 | 124000 | 4696636350 | 21250 | 21300 | 21300 | 21250 | 85 |
| 464 | 20241127 | 123900 | 4694827900 | 21300 | 21250 | 21300 | 21250 | 5084 |
| 465 | 20241127 | 123800 | 4586789100 | 21250 | 21300 | 21350 | 21250 | 1595 |
| 466 | 20241127 | 123700 | 4552864500 | 21300 | 21300 | 21350 | 21300 | 191 |
| 467 | 20241127 | 123600 | 4548793450 | 21350 | 21350 | 21350 | 21350 | 142 |
| 468 | 20241127 | 123500 | 4545761750 | 21350 | 21300 | 21350 | 21300 | 301 |
| 469 | 20241127 | 123400 | 4539350400 | 21300 | 21450 | 21450 | 21300 | 1465 |
| 470 | 20241127 | 123300 | 4508068350 | 21400 | 21400 | 21450 | 21350 | 505 |
| 471 | 20241127 | 123200 | 4497271850 | 21350 | 21400 | 21400 | 21350 | 1080 |
| 472 | 20241127 | 123100 | 4474167950 | 21450 | 21450 | 21500 | 21450 | 1223 |
| 473 | 20241127 | 123000 | 4447924000 | 21450 | 21550 | 21550 | 21450 | 1495 |
| 474 | 20241127 | 122900 | 4415796350 | 21550 | 21550 | 21550 | 21500 | 536 |
| 475 | 20241127 | 122800 | 4404246400 | 21550 | 21500 | 21550 | 21500 | 858 |
| 476 | 20241127 | 122700 | 4385763150 | 21500 | 21500 | 21500 | 21450 | 772 |
| 477 | 20241127 | 122600 | 4369177050 | 21500 | 21500 | 21550 | 21500 | 526 |
| 478 | 20241127 | 122500 | 4357867650 | 21450 | 21500 | 21500 | 21450 | 485 |
| 479 | 20241127 | 122400 | 4347440400 | 21500 | 21450 | 21500 | 21450 | 453 |
| 480 | 20241127 | 122300 | 4337701800 | 21450 | 21450 | 21450 | 21450 | 339 |
| 481 | 20241127 | 122200 | 4330430250 | 21400 | 21450 | 21450 | 21400 | 1138 |
| 482 | 20241127 | 122100 | 4306049950 | 21450 | 21450 | 21450 | 21400 | 1153 |
| 483 | 20241127 | 122000 | 4281330650 | 21450 | 21400 | 21450 | 21400 | 275 |
| 484 | 20241127 | 121900 | 4275433150 | 21400 | 21450 | 21450 | 21400 | 1128 |
| 485 | 20241127 | 121800 | 4251250250 | 21450 | 21500 | 21550 | 21450 | 1081 |
| 486 | 20241127 | 121700 | 4228003150 | 21500 | 21500 | 21550 | 21450 | 434 |
| 487 | 20241127 | 121600 | 4218687200 | 21500 | 21500 | 21550 | 21500 | 3192 |
| 488 | 20241127 | 121500 | 4150057600 | 21550 | 21550 | 21550 | 21500 | 1965 |
| 489 | 20241127 | 121400 | 4107712100 | 21550 | 21550 | 21600 | 21500 | 2706 |
| 490 | 20241127 | 121300 | 4049397250 | 21500 | 21550 | 21550 | 21450 | 3476 |
| 491 | 20241127 | 121200 | 3974621600 | 21500 | 21450 | 21550 | 21400 | 3052 |
| 492 | 20241127 | 121100 | 3908960450 | 21450 | 21400 | 21450 | 21400 | 2091 |
| 493 | 20241127 | 121000 | 3864139300 | 21400 | 21400 | 21400 | 21400 | 473 |
| 494 | 20241127 | 120900 | 3854017100 | 21400 | 21400 | 21450 | 21400 | 520 |
| 495 | 20241127 | 120800 | 3842873900 | 21400 | 21400 | 21450 | 21400 | 563 |
| 496 | 20241127 | 120700 | 3830810000 | 21400 | 21400 | 21400 | 21350 | 1126 |
| 497 | 20241127 | 120600 | 3806722250 | 21450 | 21450 | 21450 | 21400 | 51 |
| 498 | 20241127 | 120500 | 3805630700 | 21450 | 21450 | 21450 | 21450 | 294 |
| 499 | 20241127 | 120400 | 3799324400 | 21400 | 21450 | 21500 | 21400 | 762 |
| 500 | 20241127 | 120300 | 3782997100 | 21450 | 21450 | 21500 | 21450 | 1118 |
| 501 | 20241127 | 120200 | 3758996200 | 21450 | 21350 | 21500 | 21350 | 1806 |
| 502 | 20241127 | 120100 | 3720303000 | 21350 | 21400 | 21400 | 21350 | 483 |
| 503 | 20241127 | 120000 | 3709967100 | 21400 | 21350 | 21400 | 21350 | 545 |
| 504 | 20241127 | 115900 | 3698311300 | 21400 | 21300 | 21400 | 21300 | 2429 |
| 505 | 20241127 | 115800 | 3646488700 | 21300 | 21250 | 21300 | 21250 | 144 |
| 506 | 20241127 | 115700 | 3643427700 | 21250 | 21250 | 21300 | 21250 | 958 |
| 507 | 20241127 | 115600 | 3623061600 | 21250 | 21250 | 21300 | 21250 | 178 |
| 508 | 20241127 | 115500 | 3619278100 | 21300 | 21250 | 21300 | 21250 | 29 |
| 509 | 20241127 | 115400 | 3618661100 | 21300 | 21300 | 21300 | 21300 | 133 |
| 510 | 20241127 | 115300 | 3615828200 | 21300 | 21300 | 21300 | 21250 | 865 |
| 511 | 20241127 | 115200 | 3597428200 | 21300 | 21300 | 21300 | 21250 | 231 |
| 512 | 20241127 | 115100 | 3592508950 | 21300 | 21350 | 21350 | 21250 | 586 |
| 513 | 20241127 | 115000 | 3580025750 | 21300 | 21300 | 21350 | 21250 | 1181 |
| 514 | 20241127 | 114900 | 3554896000 | 21300 | 21250 | 21300 | 21250 | 831 |
| 515 | 20241127 | 114800 | 3537197800 | 21250 | 21250 | 21300 | 21250 | 642 |
| 516 | 20241127 | 114700 | 3523554750 | 21250 | 21350 | 21350 | 21250 | 2608 |
| 517 | 20241127 | 114600 | 3468017750 | 21350 | 21350 | 21350 | 21300 | 366 |
| 518 | 20241127 | 114500 | 3460212050 | 21350 | 21350 | 21350 | 21350 | 346 |
| 519 | 20241127 | 114400 | 3452824950 | 21350 | 21300 | 21400 | 21300 | 1108 |
| 520 | 20241127 | 114300 | 3429170100 | 21300 | 21350 | 21350 | 21300 | 24 |
| 521 | 20241127 | 114200 | 3428658400 | 21350 | 21350 | 21350 | 21300 | 1544 |
| 522 | 20241127 | 114100 | 3395719950 | 21350 | 21400 | 21400 | 21300 | 3297 |
| 523 | 20241127 | 114000 | 3325322450 | 21400 | 21450 | 21500 | 21400 | 1976 |
| 524 | 20241127 | 113900 | 3282930000 | 21450 | 21450 | 21500 | 21350 | 1503 |
| 525 | 20241127 | 113800 | 3250724750 | 21500 | 21350 | 21550 | 21300 | 9851 |
| 526 | 20241127 | 113700 | 3039185150 | 21300 | 21250 | 21300 | 21250 | 1360 |
| 527 | 20241127 | 113600 | 3010217800 | 21250 | 21250 | 21300 | 21250 | 371 |
| 528 | 20241127 | 113500 | 3002328550 | 21300 | 21250 | 21300 | 21250 | 655 |
| 529 | 20241127 | 113400 | 2988398800 | 21250 | 21300 | 21300 | 21250 | 288 |
| 530 | 20241127 | 113300 | 2982278250 | 21250 | 21300 | 21300 | 21250 | 420 |
| 531 | 20241127 | 113200 | 2973333850 | 21300 | 21250 | 21300 | 21250 | 373 |
| 532 | 20241127 | 113100 | 2965401750 | 21250 | 21350 | 21400 | 21250 | 2953 |
| 533 | 20241127 | 113000 | 2902527900 | 21400 | 21350 | 21400 | 21300 | 3961 |
| 534 | 20241127 | 112900 | 2817928750 | 21350 | 21350 | 21350 | 21300 | 1283 |
| 535 | 20241127 | 112800 | 2790594100 | 21300 | 21300 | 21350 | 21250 | 1384 |
| 536 | 20241127 | 112700 | 2761119000 | 21300 | 21300 | 21300 | 21250 | 1042 |
| 537 | 20241127 | 112600 | 2738924450 | 21300 | 21300 | 21300 | 21250 | 1915 |
| 538 | 20241127 | 112500 | 2698135000 | 21300 | 21250 | 21300 | 21250 | 2807 |
| 539 | 20241127 | 112400 | 2638406050 | 21250 | 21200 | 21300 | 21200 | 12288 |
| 540 | 20241127 | 112300 | 2377713200 | 21200 | 21200 | 21200 | 21150 | 659 |
| 541 | 20241127 | 112200 | 2363742700 | 21200 | 21150 | 21200 | 21150 | 2309 |
| 542 | 20241127 | 112100 | 2314857000 | 21150 | 21150 | 21150 | 21150 | 1156 |
| 543 | 20241127 | 112000 | 2290407600 | 21150 | 21200 | 21250 | 21150 | 3108 |
| 544 | 20241127 | 111900 | 2224543450 | 21200 | 21100 | 21200 | 21100 | 1907 |
| 545 | 20241127 | 111800 | 2184216700 | 21150 | 21100 | 21150 | 21100 | 490 |
| 546 | 20241127 | 111700 | 2173877050 | 21100 | 21050 | 21150 | 21000 | 3789 |
| 547 | 20241127 | 111600 | 2094012250 | 21050 | 21050 | 21050 | 21000 | 1268 |
| 548 | 20241127 | 111500 | 2067382350 | 21050 | 21000 | 21050 | 21000 | 44 |
| 549 | 20241127 | 111400 | 2066457200 | 21000 | 21050 | 21050 | 21000 | 155 |
| 550 | 20241127 | 111300 | 2063195000 | 21000 | 21000 | 21000 | 21000 | 203 |
| 551 | 20241127 | 111200 | 2058932000 | 21000 | 21000 | 21000 | 21000 | 331 |
| 552 | 20241127 | 111100 | 2051981000 | 21050 | 21000 | 21050 | 21000 | 169 |
| 553 | 20241127 | 111000 | 2048431500 | 21050 | 21050 | 21050 | 21000 | 481 |
| 554 | 20241127 | 110900 | 2038306500 | 21050 | 21050 | 21100 | 21050 | 351 |
| 555 | 20241127 | 110800 | 2030914600 | 21050 | 21050 | 21050 | 21050 | 824 |
| 556 | 20241127 | 110700 | 2013569400 | 21000 | 21050 | 21050 | 21000 | 552 |
| 557 | 20241127 | 110600 | 2001961500 | 21050 | 21050 | 21050 | 21050 | 480 |
| 558 | 20241127 | 110500 | 1991857500 | 21050 | 21050 | 21050 | 21000 | 113 |
| 559 | 20241127 | 110400 | 1989482100 | 21000 | 21050 | 21050 | 21000 | 55 |
| 560 | 20241127 | 110300 | 1988326300 | 21050 | 21050 | 21100 | 21000 | 366 |
| 561 | 20241127 | 110200 | 1980622900 | 21050 | 21050 | 21050 | 21000 | 1889 |
| 562 | 20241127 | 110100 | 1940859500 | 21050 | 21050 | 21050 | 21000 | 749 |
| 563 | 20241127 | 110000 | 1925109150 | 21050 | 21050 | 21050 | 21000 | 628 |
| 564 | 20241127 | 105900 | 1911898000 | 21000 | 21000 | 21050 | 21000 | 79 |
| 565 | 20241127 | 105800 | 1910236750 | 21000 | 21000 | 21000 | 21000 | 177 |
| 566 | 20241127 | 105700 | 1906519750 | 21000 | 21050 | 21050 | 21000 | 1023 |
| 567 | 20241127 | 105600 | 1885024300 | 21000 | 21000 | 21000 | 20950 | 1088 |
| 568 | 20241127 | 105500 | 1862180100 | 21000 | 20950 | 21000 | 20950 | 79 |
| 569 | 20241127 | 105400 | 1860522650 | 21000 | 21000 | 21000 | 21000 | 388 |
| 570 | 20241127 | 105300 | 1852374650 | 21000 | 21000 | 21000 | 20950 | 90 |
| 571 | 20241127 | 105200 | 1850484700 | 21000 | 21050 | 21050 | 21000 | 585 |
| 572 | 20241127 | 105100 | 1838196600 | 21000 | 21050 | 21050 | 20900 | 496 |
| 573 | 20241127 | 105000 | 1827796750 | 20950 | 21000 | 21050 | 20950 | 966 |
| 574 | 20241127 | 104900 | 1807515800 | 21000 | 21000 | 21000 | 20900 | 487 |
| 575 | 20241127 | 104800 | 1797298800 | 21000 | 20900 | 21000 | 20900 | 1056 |
| 576 | 20241127 | 104700 | 1775163550 | 20900 | 20850 | 20900 | 20850 | 112 |
| 577 | 20241127 | 104600 | 1772823800 | 20850 | 20900 | 20900 | 20850 | 67 |
| 578 | 20241127 | 104500 | 1771423550 | 20850 | 20850 | 20850 | 20850 | 115 |
| 579 | 20241127 | 104400 | 1769025800 | 20850 | 20850 | 20850 | 20850 | 68 |
| 580 | 20241127 | 104300 | 1767608000 | 20850 | 20800 | 20850 | 20800 | 3476 |
| 581 | 20241127 | 104200 | 1695139900 | 20800 | 20800 | 20800 | 20800 | 103 |
| 582 | 20241127 | 104100 | 1692997500 | 20800 | 20800 | 20850 | 20750 | 1787 |
| 583 | 20241127 | 104000 | 1655911000 | 20750 | 20800 | 20800 | 20750 | 483 |
| 584 | 20241127 | 103900 | 1645864750 | 20850 | 20850 | 20850 | 20850 | 2 |
| 585 | 20241127 | 103800 | 1645823050 | 20850 | 20800 | 20850 | 20800 | 184 |
| 586 | 20241127 | 103700 | 1641990950 | 20800 | 20850 | 20850 | 20800 | 2 |
| 587 | 20241127 | 103600 | 1641949300 | 20800 | 20800 | 20800 | 20800 | 363 |
| 588 | 20241127 | 103500 | 1634398900 | 20800 | 20800 | 20800 | 20800 | 30 |
| 589 | 20241127 | 103400 | 1633774900 | 20850 | 20850 | 20850 | 20850 | 457 |
| 590 | 20241127 | 103300 | 1624246450 | 20900 | 20850 | 20900 | 20800 | 1427 |
| 591 | 20241127 | 103200 | 1594528000 | 20900 | 20900 | 20900 | 20850 | 69 |
| 592 | 20241127 | 103100 | 1593088700 | 20900 | 20900 | 20900 | 20900 | 1 |
| 593 | 20241127 | 103000 | 1593067800 | 20900 | 20850 | 20900 | 20850 | 21 |
| 594 | 20241127 | 102900 | 1592629850 | 20850 | 20850 | 20850 | 20850 | 202 |
| 595 | 20241127 | 102800 | 1588418150 | 20850 | 20850 | 20850 | 20850 | 296 |
| 596 | 20241127 | 102700 | 1582246550 | 20900 | 20900 | 20900 | 20850 | 44 |
| 597 | 20241127 | 102600 | 1581327000 | 20900 | 20850 | 20900 | 20850 | 15 |
| 598 | 20241127 | 102500 | 1581014150 | 20850 | 20850 | 20850 | 20800 | 310 |
| 599 | 20241127 | 102400 | 1574562950 | 20850 | 20850 | 20850 | 20850 | 78 |
| 600 | 20241127 | 102300 | 1572936650 | 20850 | 20900 | 20900 | 20850 | 492 |
| 601 | 20241127 | 102200 | 1562678000 | 20850 | 20850 | 20850 | 20850 | 63 |
| 602 | 20241127 | 102100 | 1561364450 | 20900 | 20900 | 20900 | 20850 | 224 |
| 603 | 20241127 | 102000 | 1556689350 | 20900 | 20900 | 20900 | 20850 | 61 |
| 604 | 20241127 | 101900 | 1555415950 | 20850 | 20900 | 20900 | 20850 | 255 |
| 605 | 20241127 | 101800 | 1550088100 | 20900 | 20900 | 20900 | 20900 | 60 |
| 606 | 20241127 | 101700 | 1548834100 | 20900 | 20900 | 20900 | 20900 | 32 |
| 607 | 20241127 | 101600 | 1548165300 | 20900 | 20850 | 20900 | 20850 | 36 |
| 608 | 20241127 | 101500 | 1547413500 | 20900 | 20900 | 20900 | 20900 | 179 |
| 609 | 20241127 | 101400 | 1543672400 | 20900 | 20950 | 20950 | 20900 | 173 |
| 610 | 20241127 | 101300 | 1540056350 | 20950 | 20950 | 20950 | 20900 | 528 |
| 611 | 20241127 | 101200 | 1528995750 | 21000 | 21000 | 21000 | 21000 | 41 |
| 612 | 20241127 | 101100 | 1528134750 | 21000 | 21000 | 21050 | 20950 | 932 |
| 613 | 20241127 | 101000 | 1508539800 | 21000 | 21000 | 21000 | 21000 | 872 |
| 614 | 20241127 | 100900 | 1490227800 | 21000 | 21000 | 21000 | 21000 | 245 |
| 615 | 20241127 | 100800 | 1485082800 | 21000 | 21000 | 21100 | 21000 | 4286 |
| 616 | 20241127 | 100700 | 1395026050 | 20950 | 20950 | 21000 | 20950 | 2243 |
| 617 | 20241127 | 100600 | 1347998500 | 20950 | 20900 | 20950 | 20900 | 1249 |
| 618 | 20241127 | 100500 | 1321868400 | 20900 | 20850 | 20900 | 20800 | 978 |
| 619 | 20241127 | 100400 | 1301497850 | 20900 | 20950 | 20950 | 20850 | 160 |
| 620 | 20241127 | 100300 | 1298152350 | 20900 | 20850 | 20900 | 20850 | 276 |
| 621 | 20241127 | 100200 | 1292386500 | 20900 | 20800 | 20900 | 20800 | 695 |
| 622 | 20241127 | 100100 | 1277910350 | 20750 | 20700 | 20750 | 20700 | 189 |
| 623 | 20241127 | 100000 | 1273992550 | 20700 | 20750 | 20800 | 20700 | 258 |
| 624 | 20241127 | 095900 | 1268640550 | 20750 | 20750 | 20800 | 20700 | 899 |
| 625 | 20241127 | 095800 | 1249987100 | 20800 | 20850 | 20850 | 20800 | 1374 |
| 626 | 20241127 | 095700 | 1221381100 | 20900 | 20900 | 20900 | 20900 | 33 |
| 627 | 20241127 | 095600 | 1220691400 | 20900 | 20900 | 20900 | 20900 | 19 |
| 628 | 20241127 | 095500 | 1220294300 | 20900 | 20900 | 20900 | 20900 | 83 |
| 629 | 20241127 | 095400 | 1218559600 | 20900 | 20850 | 20900 | 20850 | 120 |
| 630 | 20241127 | 095300 | 1216057350 | 20800 | 20800 | 20850 | 20800 | 294 |
| 631 | 20241127 | 095200 | 1209941800 | 20850 | 20850 | 20850 | 20850 | 107 |
| 632 | 20241127 | 095100 | 1207710850 | 20850 | 20800 | 20850 | 20800 | 130 |
| 633 | 20241127 | 095000 | 1205001800 | 20850 | 20850 | 20850 | 20800 | 452 |
| 634 | 20241127 | 094900 | 1195579100 | 20850 | 20900 | 20900 | 20850 | 750 |
| 635 | 20241127 | 094800 | 1179940100 | 20900 | 20900 | 20950 | 20850 | 714 |
| 636 | 20241127 | 094700 | 1165019300 | 20950 | 20800 | 20950 | 20800 | 854 |
| 637 | 20241127 | 094600 | 1147187300 | 20800 | 20800 | 20800 | 20800 | 39 |
| 638 | 20241127 | 094500 | 1146376100 | 20800 | 20750 | 20850 | 20750 | 485 |
| 639 | 20241127 | 094400 | 1136287100 | 20750 | 20750 | 20800 | 20750 | 26 |
| 640 | 20241127 | 094300 | 1135747350 | 20750 | 20800 | 20800 | 20750 | 563 |
| 641 | 20241127 | 094200 | 1124064650 | 20750 | 20800 | 20800 | 20750 | 194 |
| 642 | 20241127 | 094100 | 1120033500 | 20750 | 20750 | 20750 | 20700 | 221 |
| 643 | 20241127 | 094000 | 1115447850 | 20750 | 20750 | 20750 | 20750 | 159 |
| 644 | 20241127 | 093900 | 1112148600 | 20750 | 20750 | 20750 | 20700 | 208 |
| 645 | 20241127 | 093800 | 1107836700 | 20750 | 20700 | 20750 | 20700 | 69 |
| 646 | 20241127 | 093700 | 1106407600 | 20700 | 20700 | 20700 | 20700 | 84 |
| 647 | 20241127 | 093600 | 1104668800 | 20800 | 20850 | 20850 | 20750 | 618 |
| 648 | 20241127 | 093500 | 1091823800 | 20800 | 20850 | 20850 | 20800 | 270 |
| 649 | 20241127 | 093400 | 1086199000 | 20850 | 20800 | 20850 | 20750 | 256 |
| 650 | 20241127 | 093300 | 1080873850 | 20800 | 20700 | 20850 | 20700 | 234 |
| 651 | 20241127 | 093200 | 1076006850 | 20700 | 20700 | 20700 | 20700 | 2 |
| 652 | 20241127 | 093100 | 1075965450 | 20700 | 20850 | 20850 | 20700 | 222 |
| 653 | 20241127 | 093000 | 1071351900 | 20650 | 20650 | 20850 | 20650 | 2188 |
| 654 | 20241127 | 092900 | 1025985000 | 20750 | 20750 | 20750 | 20650 | 684 |
| 655 | 20241127 | 092800 | 1011828100 | 20750 | 20750 | 20800 | 20700 | 493 |
| 656 | 20241127 | 092700 | 1001588700 | 20750 | 20800 | 20800 | 20750 | 222 |
| 657 | 20241127 | 092600 | 996971400 | 20800 | 20800 | 20800 | 20800 | 102 |
| 658 | 20241127 | 092500 | 994849800 | 20800 | 20800 | 20850 | 20800 | 498 |
| 659 | 20241127 | 092400 | 984489600 | 20800 | 20750 | 20850 | 20750 | 349 |
| 660 | 20241127 | 092300 | 977238250 | 20750 | 20750 | 20850 | 20750 | 628 |
| 661 | 20241127 | 092200 | 964177900 | 20750 | 20700 | 20750 | 20700 | 989 |
| 662 | 20241127 | 092100 | 943687500 | 20700 | 20600 | 20700 | 20400 | 7696 |
| 663 | 20241127 | 092000 | 785687350 | 20650 | 20550 | 20650 | 20550 | 1186 |
| 664 | 20241127 | 091900 | 761234000 | 20550 | 20550 | 20550 | 20550 | 260 |
| 665 | 20241127 | 091800 | 755891000 | 20550 | 20650 | 20650 | 20550 | 2301 |
| 666 | 20241127 | 091700 | 708562600 | 20700 | 20700 | 20700 | 20600 | 183 |
| 667 | 20241127 | 091600 | 704780600 | 20700 | 20600 | 20700 | 20600 | 2715 |
| 668 | 20241127 | 091500 | 648741250 | 20650 | 20650 | 20650 | 20600 | 232 |
| 669 | 20241127 | 091400 | 643957750 | 20600 | 20650 | 20700 | 20600 | 584 |
| 670 | 20241127 | 091300 | 631897800 | 20650 | 20650 | 20700 | 20600 | 709 |
| 671 | 20241127 | 091200 | 617264400 | 20650 | 20650 | 20650 | 20600 | 685 |
| 672 | 20241127 | 091100 | 603147600 | 20650 | 20600 | 20650 | 20600 | 610 |
| 673 | 20241127 | 091000 | 590553000 | 20600 | 20550 | 20700 | 20550 | 1029 |
| 674 | 20241127 | 090900 | 569360200 | 20500 | 20550 | 20650 | 20500 | 2488 |
| 675 | 20241127 | 090800 | 518276200 | 20550 | 20600 | 20650 | 20550 | 1624 |
| 676 | 20241127 | 090700 | 484900900 | 20600 | 20600 | 20600 | 20550 | 1447 |
| 677 | 20241127 | 090600 | 455096400 | 20600 | 20550 | 20650 | 20550 | 1798 |
| 678 | 20241127 | 090500 | 418122100 | 20550 | 20750 | 20750 | 20550 | 3084 |
| 679 | 20241127 | 090400 | 354567350 | 20650 | 20650 | 20750 | 20600 | 1030 |
| 680 | 20241127 | 090300 | 333298000 | 20600 | 20550 | 20650 | 20550 | 554 |
| 681 | 20241127 | 090200 | 321886600 | 20600 | 20500 | 20650 | 20450 | 1892 |
| 682 | 20241127 | 090100 | 283001650 | 20500 | 20700 | 20700 | 20500 | 7984 |
| 683 | 20241127 | 090000 | 119151250 | 20700 | 20600 | 20750 | 20600 | 5310 |