35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 195600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 3 | 20241127 | 195500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20241127 | 195400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20241127 | 195300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20241127 | 195200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20241127 | 195100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20241127 | 195000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20241127 | 194900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20241127 | 194800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20241127 | 194700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20241127 | 194600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20241127 | 194500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20241127 | 194400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20241127 | 194300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20241127 | 194200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20241127 | 194100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20241127 | 194000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20241127 | 193900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20241127 | 193800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20241127 | 193700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20241127 | 193600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20241127 | 193500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20241127 | 193400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20241127 | 193300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20241127 | 193200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20241127 | 193100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20241127 | 193000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20241127 | 192900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20241127 | 192800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20241127 | 192700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20241127 | 192600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 33 | 20241127 | 192500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20241127 | 192400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20241127 | 192300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20241127 | 192200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20241127 | 192100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20241127 | 192000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20241127 | 191900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20241127 | 191800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20241127 | 191700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20241127 | 191600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20241127 | 191500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20241127 | 191400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20241127 | 191300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20241127 | 191200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20241127 | 191100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20241127 | 191000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20241127 | 190900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20241127 | 190800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20241127 | 190700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20241127 | 190600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20241127 | 190500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20241127 | 190400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20241127 | 190300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20241127 | 190200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20241127 | 190100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20241127 | 190000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20241127 | 185900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20241127 | 185800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20241127 | 185700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20241127 | 185600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 63 | 20241127 | 185500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20241127 | 185400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20241127 | 185300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20241127 | 185200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20241127 | 185100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20241127 | 185000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20241127 | 184900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20241127 | 184800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20241127 | 184700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20241127 | 184600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20241127 | 184500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20241127 | 184400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20241127 | 184300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20241127 | 184200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20241127 | 184100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20241127 | 184000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20241127 | 183900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20241127 | 183800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20241127 | 183700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20241127 | 183600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20241127 | 183500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20241127 | 183400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20241127 | 183300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20241127 | 183200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20241127 | 183100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20241127 | 183000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20241127 | 182900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20241127 | 182800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20241127 | 182700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20241127 | 182600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 93 | 20241127 | 182500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20241127 | 182400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20241127 | 182300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20241127 | 182200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20241127 | 182100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20241127 | 182000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20241127 | 181900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20241127 | 181800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20241127 | 181700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20241127 | 181600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20241127 | 181500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20241127 | 181400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20241127 | 181300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20241127 | 181200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20241127 | 181100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20241127 | 181000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20241127 | 180900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20241127 | 180800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20241127 | 180700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20241127 | 180600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20241127 | 180500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20241127 | 180400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20241127 | 180300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20241127 | 180200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20241127 | 180100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20241127 | 180000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20241127 | 175900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20241127 | 175800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20241127 | 175700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20241127 | 175600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 123 | 20241127 | 175500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20241127 | 175400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20241127 | 175300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20241127 | 175200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20241127 | 175100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20241127 | 175000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20241127 | 174900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20241127 | 174800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20241127 | 174700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20241127 | 174600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20241127 | 174500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20241127 | 174400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20241127 | 174300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20241127 | 174200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20241127 | 174100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20241127 | 174000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20241127 | 173900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20241127 | 173800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20241127 | 173700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20241127 | 173600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20241127 | 173500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20241127 | 173400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20241127 | 173300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20241127 | 173200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20241127 | 173100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20241127 | 173000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20241127 | 172900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20241127 | 172800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20241127 | 172700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20241127 | 172600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 153 | 20241127 | 172500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20241127 | 172400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20241127 | 172300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20241127 | 172200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20241127 | 172100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20241127 | 172000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20241127 | 171900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20241127 | 171800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20241127 | 171700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20241127 | 171600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20241127 | 171500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20241127 | 171400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20241127 | 171300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20241127 | 171200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20241127 | 171100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20241127 | 171000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20241127 | 170900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20241127 | 170800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20241127 | 170700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20241127 | 170600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20241127 | 170500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20241127 | 170400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20241127 | 170300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20241127 | 170200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20241127 | 170100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20241127 | 170000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20241127 | 165900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20241127 | 165800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20241127 | 165700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20241127 | 165600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 183 | 20241127 | 165500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20241127 | 165400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20241127 | 165300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20241127 | 165200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20241127 | 165100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20241127 | 165000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20241127 | 164900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20241127 | 164800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20241127 | 164700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20241127 | 164600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20241127 | 164500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20241127 | 164400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20241127 | 164300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20241127 | 164200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20241127 | 164100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20241127 | 164000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20241127 | 163900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20241127 | 163800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20241127 | 163700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20241127 | 163600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20241127 | 163500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20241127 | 163400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20241127 | 163300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20241127 | 163200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20241127 | 163100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20241127 | 163000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20241127 | 162900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20241127 | 162800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20241127 | 162700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20241127 | 162600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 213 | 20241127 | 162500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20241127 | 162400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20241127 | 162300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20241127 | 162200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20241127 | 162100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20241127 | 162000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20241127 | 161900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20241127 | 161800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20241127 | 161700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20241127 | 161600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20241127 | 161500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20241127 | 161400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20241127 | 161300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20241127 | 161200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20241127 | 161100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20241127 | 161000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20241127 | 160900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20241127 | 160800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20241127 | 160700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20241127 | 160600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20241127 | 160500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20241127 | 160400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20241127 | 160300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20241127 | 160200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20241127 | 160100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20241127 | 160000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20241127 | 155900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20241127 | 155800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20241127 | 155700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20241127 | 155600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 243 | 20241127 | 155500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20241127 | 155400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20241127 | 155300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20241127 | 155200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20241127 | 155100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20241127 | 155000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20241127 | 154900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20241127 | 154800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20241127 | 154700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20241127 | 154600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20241127 | 154500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20241127 | 154400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20241127 | 154300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20241127 | 154200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20241127 | 154100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20241127 | 154000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20241127 | 153900 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20241127 | 153800 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20241127 | 153700 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20241127 | 153600 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20241127 | 153500 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20241127 | 153400 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20241127 | 153300 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20241127 | 153200 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20241127 | 153100 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20241127 | 153000 | 7873816150 | 21100 | 21100 | 21100 | 21100 | 4043 |
| 269 | 20241127 | 152900 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20241127 | 152800 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20241127 | 152700 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20241127 | 152600 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 273 | 20241127 | 152500 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20241127 | 152400 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20241127 | 152300 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20241127 | 152200 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20241127 | 152100 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20241127 | 152000 | 7788508850 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20241127 | 151900 | 7788508850 | 21200 | 21250 | 21250 | 21200 | 1273 |
| 280 | 20241127 | 151800 | 7761520200 | 21250 | 21150 | 21250 | 21150 | 1226 |
| 281 | 20241127 | 151700 | 7735539300 | 21200 | 21200 | 21250 | 21150 | 2889 |
| 282 | 20241127 | 151600 | 7674380650 | 21250 | 21200 | 21250 | 21200 | 643 |
| 283 | 20241127 | 151500 | 7660741900 | 21200 | 21150 | 21200 | 21150 | 413 |
| 284 | 20241127 | 151400 | 7651987750 | 21200 | 21250 | 21250 | 21200 | 108 |
| 285 | 20241127 | 151300 | 7649698100 | 21250 | 21200 | 21250 | 21150 | 508 |
| 286 | 20241127 | 151200 | 7638927850 | 21200 | 21200 | 21250 | 21200 | 364 |
| 287 | 20241127 | 151100 | 7631208850 | 21250 | 21200 | 21250 | 21150 | 578 |
| 288 | 20241127 | 151000 | 7618956000 | 21200 | 21200 | 21250 | 21200 | 1409 |
| 289 | 20241127 | 150900 | 7589083100 | 21200 | 21200 | 21250 | 21200 | 480 |
| 290 | 20241127 | 150800 | 7578904650 | 21250 | 21250 | 21250 | 21200 | 374 |
| 291 | 20241127 | 150700 | 7570957350 | 21250 | 21250 | 21250 | 21250 | 171 |
| 292 | 20241127 | 150600 | 7567323600 | 21250 | 21250 | 21300 | 21250 | 239 |
| 293 | 20241127 | 150500 | 7562242500 | 21250 | 21300 | 21350 | 21250 | 623 |
| 294 | 20241127 | 150400 | 7548987950 | 21300 | 21250 | 21350 | 21250 | 1874 |
| 295 | 20241127 | 150300 | 7509061050 | 21250 | 21200 | 21250 | 21200 | 126 |
| 296 | 20241127 | 150200 | 7506388750 | 21200 | 21250 | 21250 | 21200 | 1208 |
| 297 | 20241127 | 150100 | 7480720200 | 21200 | 21200 | 21200 | 21150 | 821 |
| 298 | 20241127 | 150000 | 7463319350 | 21200 | 21200 | 21200 | 21150 | 344 |
| 299 | 20241127 | 145900 | 7456042000 | 21150 | 21150 | 21150 | 21150 | 1187 |
| 300 | 20241127 | 145800 | 7430936950 | 21150 | 21100 | 21150 | 21100 | 224 |
| 301 | 20241127 | 145700 | 7426206500 | 21150 | 21150 | 21200 | 21150 | 2247 |
| 302 | 20241127 | 145600 | 7378681850 | 21150 | 21150 | 21200 | 21150 | 322 |
| 303 | 20241127 | 145500 | 7371871500 | 21200 | 21200 | 21250 | 21150 | 226 |
| 304 | 20241127 | 145400 | 7367086500 | 21200 | 21200 | 21200 | 21150 | 674 |
| 305 | 20241127 | 145300 | 7352812200 | 21200 | 21200 | 21250 | 21200 | 1932 |
| 306 | 20241127 | 145200 | 7311853700 | 21250 | 21200 | 21250 | 21200 | 362 |
| 307 | 20241127 | 145100 | 7304163650 | 21200 | 21200 | 21250 | 21200 | 235 |
| 308 | 20241127 | 145000 | 7299175900 | 21200 | 21200 | 21250 | 21200 | 492 |
| 309 | 20241127 | 144900 | 7288729150 | 21200 | 21250 | 21250 | 21200 | 1500 |
| 310 | 20241127 | 144800 | 7256898050 | 21250 | 21200 | 21250 | 21200 | 190 |
| 311 | 20241127 | 144700 | 7252863500 | 21200 | 21200 | 21250 | 21200 | 172 |
| 312 | 20241127 | 144600 | 7249213550 | 21200 | 21200 | 21250 | 21200 | 186 |
| 313 | 20241127 | 144500 | 7245266500 | 21250 | 21200 | 21300 | 21200 | 364 |
| 314 | 20241127 | 144400 | 7237535050 | 21250 | 21200 | 21250 | 21200 | 582 |
| 315 | 20241127 | 144300 | 7225181650 | 21250 | 21200 | 21250 | 21200 | 518 |
| 316 | 20241127 | 144200 | 7214196050 | 21200 | 21250 | 21250 | 21200 | 616 |
| 317 | 20241127 | 144100 | 7201121700 | 21250 | 21250 | 21300 | 21250 | 1145 |
| 318 | 20241127 | 144000 | 7176789700 | 21250 | 21350 | 21350 | 21250 | 374 |
| 319 | 20241127 | 143900 | 7168841700 | 21350 | 21250 | 21400 | 21250 | 190 |
| 320 | 20241127 | 143800 | 7164794400 | 21300 | 21200 | 21400 | 21200 | 7588 |
| 321 | 20241127 | 143700 | 7003469900 | 21200 | 21200 | 21250 | 21200 | 546 |
| 322 | 20241127 | 143600 | 6991892450 | 21200 | 21250 | 21300 | 21200 | 448 |
| 323 | 20241127 | 143500 | 6982364000 | 21250 | 21250 | 21250 | 21250 | 323 |
| 324 | 20241127 | 143400 | 6975500250 | 21300 | 21250 | 21300 | 21250 | 179 |
| 325 | 20241127 | 143300 | 6971693700 | 21250 | 21250 | 21300 | 21200 | 1273 |
| 326 | 20241127 | 143200 | 6944680350 | 21250 | 21250 | 21300 | 21250 | 222 |
| 327 | 20241127 | 143100 | 6939960100 | 21300 | 21250 | 21300 | 21250 | 110 |
| 328 | 20241127 | 143000 | 6937622400 | 21250 | 21250 | 21300 | 21250 | 194 |
| 329 | 20241127 | 142900 | 6933498850 | 21250 | 21250 | 21250 | 21250 | 138 |
| 330 | 20241127 | 142800 | 6930566350 | 21250 | 21250 | 21300 | 21250 | 189 |
| 331 | 20241127 | 142700 | 6926549850 | 21250 | 21250 | 21300 | 21250 | 197 |
| 332 | 20241127 | 142600 | 6922362950 | 21250 | 21250 | 21300 | 21250 | 243 |
| 333 | 20241127 | 142500 | 6917199050 | 21250 | 21200 | 21250 | 21200 | 1707 |
| 334 | 20241127 | 142400 | 6880944500 | 21200 | 21200 | 21250 | 21200 | 363 |
| 335 | 20241127 | 142300 | 6873243850 | 21250 | 21250 | 21300 | 21200 | 980 |
| 336 | 20241127 | 142200 | 6852419650 | 21250 | 21250 | 21300 | 21250 | 354 |
| 337 | 20241127 | 142100 | 6844894500 | 21250 | 21200 | 21350 | 21200 | 208 |
| 338 | 20241127 | 142000 | 6840466800 | 21250 | 21250 | 21350 | 21200 | 419 |
| 339 | 20241127 | 141900 | 6831559400 | 21250 | 21250 | 21300 | 21200 | 4786 |
| 340 | 20241127 | 141800 | 6729858900 | 21300 | 21300 | 21300 | 21250 | 132 |
| 341 | 20241127 | 141700 | 6727051750 | 21300 | 21300 | 21400 | 21300 | 657 |
| 342 | 20241127 | 141600 | 6713038500 | 21300 | 21300 | 21350 | 21300 | 1054 |
| 343 | 20241127 | 141500 | 6690588250 | 21350 | 21350 | 21400 | 21350 | 167 |
| 344 | 20241127 | 141400 | 6687021850 | 21350 | 21300 | 21350 | 21300 | 588 |
| 345 | 20241127 | 141300 | 6674495250 | 21300 | 21300 | 21350 | 21300 | 154 |
| 346 | 20241127 | 141200 | 6671212950 | 21300 | 21300 | 21350 | 21300 | 170 |
| 347 | 20241127 | 141100 | 6667590550 | 21300 | 21300 | 21350 | 21300 | 404 |
| 348 | 20241127 | 141000 | 6658979600 | 21300 | 21300 | 21300 | 21300 | 161 |
| 349 | 20241127 | 140900 | 6655550300 | 21300 | 21300 | 21300 | 21250 | 149 |
| 350 | 20241127 | 140800 | 6652381650 | 21300 | 21300 | 21300 | 21250 | 168 |
| 351 | 20241127 | 140700 | 6648804250 | 21300 | 21300 | 21350 | 21300 | 441 |
| 352 | 20241127 | 140600 | 6639410700 | 21300 | 21300 | 21350 | 21300 | 526 |
| 353 | 20241127 | 140500 | 6628205200 | 21300 | 21300 | 21350 | 21300 | 788 |
| 354 | 20241127 | 140400 | 6611420650 | 21300 | 21350 | 21350 | 21300 | 850 |
| 355 | 20241127 | 140300 | 6593307850 | 21300 | 21350 | 21400 | 21300 | 355 |
| 356 | 20241127 | 140200 | 6585728200 | 21350 | 21350 | 21400 | 21350 | 358 |
| 357 | 20241127 | 140100 | 6578080400 | 21350 | 21350 | 21350 | 21350 | 125 |
| 358 | 20241127 | 140000 | 6575411650 | 21400 | 21400 | 21400 | 21350 | 231 |
| 359 | 20241127 | 135900 | 6570477250 | 21400 | 21400 | 21400 | 21400 | 128 |
| 360 | 20241127 | 135800 | 6567738050 | 21450 | 21350 | 21450 | 21350 | 328 |
| 361 | 20241127 | 135700 | 6560720200 | 21350 | 21400 | 21450 | 21350 | 321 |
| 362 | 20241127 | 135600 | 6553860950 | 21400 | 21400 | 21450 | 21400 | 278 |
| 363 | 20241127 | 135500 | 6547911600 | 21400 | 21400 | 21450 | 21400 | 99 |
| 364 | 20241127 | 135400 | 6545792950 | 21400 | 21400 | 21400 | 21400 | 191 |
| 365 | 20241127 | 135300 | 6541705550 | 21350 | 21300 | 21400 | 21300 | 1497 |
| 366 | 20241127 | 135200 | 6509802800 | 21350 | 21350 | 21400 | 21350 | 3540 |
| 367 | 20241127 | 135100 | 6434223650 | 21350 | 21350 | 21400 | 21350 | 206 |
| 368 | 20241127 | 135000 | 6429824600 | 21350 | 21350 | 21400 | 21350 | 772 |
| 369 | 20241127 | 134900 | 6413330700 | 21400 | 21400 | 21400 | 21350 | 164 |
| 370 | 20241127 | 134800 | 6409822100 | 21350 | 21350 | 21400 | 21350 | 67 |
| 371 | 20241127 | 134700 | 6408390100 | 21350 | 21350 | 21400 | 21350 | 535 |
| 372 | 20241127 | 134600 | 6396967800 | 21400 | 21450 | 21450 | 21400 | 1236 |
| 373 | 20241127 | 134500 | 6370490600 | 21450 | 21450 | 21500 | 21450 | 168 |
| 374 | 20241127 | 134400 | 6366884950 | 21450 | 21500 | 21500 | 21400 | 3467 |
| 375 | 20241127 | 134300 | 6292588650 | 21500 | 21550 | 21550 | 21450 | 1633 |
| 376 | 20241127 | 134200 | 6257482000 | 21550 | 21550 | 21550 | 21500 | 109 |
| 377 | 20241127 | 134100 | 6255134750 | 21550 | 21500 | 21550 | 21500 | 236 |
| 378 | 20241127 | 134000 | 6250060600 | 21500 | 21500 | 21500 | 21500 | 269 |
| 379 | 20241127 | 133900 | 6244277100 | 21500 | 21500 | 21550 | 21500 | 225 |
| 380 | 20241127 | 133800 | 6239439400 | 21500 | 21450 | 21500 | 21450 | 72 |
| 381 | 20241127 | 133700 | 6237892500 | 21450 | 21500 | 21500 | 21450 | 105 |
| 382 | 20241127 | 133600 | 6235639850 | 21500 | 21500 | 21550 | 21500 | 211 |
| 383 | 20241127 | 133500 | 6231102550 | 21500 | 21500 | 21550 | 21500 | 368 |
| 384 | 20241127 | 133400 | 6223190350 | 21550 | 21500 | 21550 | 21500 | 48 |
| 385 | 20241127 | 133300 | 6222157450 | 21550 | 21450 | 21550 | 21450 | 893 |
| 386 | 20241127 | 133200 | 6202958250 | 21500 | 21450 | 21500 | 21450 | 77 |
| 387 | 20241127 | 133100 | 6201304000 | 21500 | 21450 | 21500 | 21450 | 222 |
| 388 | 20241127 | 133000 | 6196541350 | 21450 | 21450 | 21500 | 21450 | 471 |
| 389 | 20241127 | 132900 | 6186437400 | 21450 | 21500 | 21500 | 21450 | 28 |
| 390 | 20241127 | 132800 | 6185836650 | 21450 | 21500 | 21500 | 21400 | 51 |
| 391 | 20241127 | 132700 | 6184743100 | 21500 | 21450 | 21500 | 21400 | 30 |
| 392 | 20241127 | 132600 | 6184099250 | 21400 | 21450 | 21450 | 21400 | 808 |
| 393 | 20241127 | 132500 | 6166779800 | 21450 | 21450 | 21450 | 21450 | 230 |
| 394 | 20241127 | 132400 | 6161846300 | 21450 | 21400 | 21450 | 21400 | 487 |
| 395 | 20241127 | 132300 | 6151401400 | 21400 | 21400 | 21400 | 21400 | 194 |
| 396 | 20241127 | 132200 | 6147249800 | 21400 | 21450 | 21450 | 21400 | 425 |
| 397 | 20241127 | 132100 | 6138133800 | 21450 | 21450 | 21500 | 21450 | 104 |
| 398 | 20241127 | 132000 | 6135902150 | 21450 | 21500 | 21500 | 21400 | 1419 |
| 399 | 20241127 | 131900 | 6105489950 | 21450 | 21450 | 21500 | 21450 | 245 |
| 400 | 20241127 | 131800 | 6100230500 | 21450 | 21450 | 21500 | 21450 | 1026 |
| 401 | 20241127 | 131700 | 6078172900 | 21450 | 21500 | 21500 | 21450 | 793 |
| 402 | 20241127 | 131600 | 6061131750 | 21500 | 21500 | 21550 | 21450 | 479 |
| 403 | 20241127 | 131500 | 6050833200 | 21500 | 21450 | 21500 | 21450 | 891 |
| 404 | 20241127 | 131400 | 6031678150 | 21450 | 21400 | 21450 | 21400 | 1036 |
| 405 | 20241127 | 131300 | 6009457450 | 21400 | 21400 | 21400 | 21400 | 21 |
| 406 | 20241127 | 131200 | 6009008050 | 21400 | 21400 | 21450 | 21400 | 69 |
| 407 | 20241127 | 131100 | 6007530200 | 21400 | 21400 | 21400 | 21400 | 122 |
| 408 | 20241127 | 131000 | 6004919400 | 21450 | 21450 | 21450 | 21400 | 103 |
| 409 | 20241127 | 130900 | 6002713550 | 21450 | 21400 | 21450 | 21400 | 1255 |
| 410 | 20241127 | 130800 | 5975855450 | 21400 | 21450 | 21450 | 21400 | 25 |
| 411 | 20241127 | 130700 | 5975319300 | 21450 | 21400 | 21450 | 21400 | 84 |
| 412 | 20241127 | 130600 | 5973521200 | 21400 | 21400 | 21450 | 21400 | 165 |
| 413 | 20241127 | 130500 | 5969986950 | 21450 | 21450 | 21450 | 21400 | 18 |
| 414 | 20241127 | 130400 | 5969600900 | 21450 | 21450 | 21450 | 21450 | 60 |
| 415 | 20241127 | 130300 | 5968313900 | 21500 | 21500 | 21500 | 21500 | 27 |
| 416 | 20241127 | 130200 | 5967733400 | 21500 | 21450 | 21500 | 21400 | 689 |
| 417 | 20241127 | 130100 | 5952935400 | 21450 | 21450 | 21450 | 21400 | 6 |
| 418 | 20241127 | 130000 | 5952806750 | 21450 | 21450 | 21450 | 21400 | 710 |
| 419 | 20241127 | 125900 | 5937602850 | 21450 | 21450 | 21450 | 21400 | 30 |
| 420 | 20241127 | 125800 | 5936959400 | 21450 | 21450 | 21500 | 21400 | 683 |
| 421 | 20241127 | 125700 | 5922308850 | 21450 | 21500 | 21500 | 21450 | 62 |
| 422 | 20241127 | 125600 | 5920977600 | 21500 | 21500 | 21500 | 21500 | 247 |
| 423 | 20241127 | 125500 | 5915667100 | 21500 | 21400 | 21500 | 21400 | 368 |
| 424 | 20241127 | 125400 | 5907773400 | 21400 | 21400 | 21450 | 21400 | 80 |
| 425 | 20241127 | 125300 | 5906058450 | 21450 | 21450 | 21500 | 21450 | 414 |
| 426 | 20241127 | 125200 | 5897177950 | 21450 | 21500 | 21500 | 21450 | 988 |
| 427 | 20241127 | 125100 | 5875954200 | 21500 | 21450 | 21500 | 21450 | 25 |
| 428 | 20241127 | 125000 | 5875416750 | 21500 | 21450 | 21500 | 21450 | 51 |
| 429 | 20241127 | 124900 | 5874321250 | 21500 | 21500 | 21500 | 21500 | 3 |
| 430 | 20241127 | 124800 | 5874256750 | 21450 | 21450 | 21500 | 21450 | 34 |
| 431 | 20241127 | 124700 | 5873527050 | 21450 | 21450 | 21450 | 21450 | 17 |
| 432 | 20241127 | 124600 | 5873162400 | 21400 | 21450 | 21450 | 21400 | 639 |
| 433 | 20241127 | 124500 | 5859459250 | 21450 | 21400 | 21450 | 21400 | 389 |
| 434 | 20241127 | 124400 | 5851123000 | 21450 | 21450 | 21450 | 21450 | 232 |
| 435 | 20241127 | 124300 | 5846146600 | 21450 | 21450 | 21450 | 21450 | 140 |
| 436 | 20241127 | 124200 | 5843143600 | 21500 | 21500 | 21500 | 21500 | 223 |
| 437 | 20241127 | 124100 | 5838349100 | 21500 | 21450 | 21500 | 21450 | 161 |
| 438 | 20241127 | 124000 | 5834893950 | 21450 | 21400 | 21450 | 21400 | 70 |
| 439 | 20241127 | 123900 | 5833395800 | 21500 | 21400 | 21500 | 21400 | 304 |
| 440 | 20241127 | 123800 | 5826876600 | 21400 | 21450 | 21450 | 21400 | 141 |
| 441 | 20241127 | 123700 | 5823855800 | 21450 | 21450 | 21450 | 21450 | 22 |
| 442 | 20241127 | 123600 | 5823383900 | 21450 | 21500 | 21500 | 21400 | 337 |
| 443 | 20241127 | 123500 | 5816157650 | 21500 | 21400 | 21500 | 21400 | 109 |
| 444 | 20241127 | 123400 | 5813814550 | 21400 | 21400 | 21500 | 21400 | 652 |
| 445 | 20241127 | 123300 | 5799849000 | 21400 | 21400 | 21450 | 21400 | 334 |
| 446 | 20241127 | 123200 | 5792685000 | 21450 | 21450 | 21450 | 21450 | 54 |
| 447 | 20241127 | 123100 | 5791526700 | 21500 | 21500 | 21500 | 21400 | 417 |
| 448 | 20241127 | 123000 | 5782562000 | 21450 | 21400 | 21500 | 21400 | 238 |
| 449 | 20241127 | 122900 | 5777465850 | 21400 | 21400 | 21400 | 21400 | 62 |
| 450 | 20241127 | 122800 | 5776139050 | 21500 | 21400 | 21500 | 21400 | 594 |
| 451 | 20241127 | 122700 | 5763393500 | 21400 | 21350 | 21450 | 21350 | 84 |
| 452 | 20241127 | 122600 | 5761597900 | 21400 | 21350 | 21400 | 21350 | 359 |
| 453 | 20241127 | 122500 | 5753915750 | 21350 | 21350 | 21400 | 21350 | 1140 |
| 454 | 20241127 | 122400 | 5729524000 | 21400 | 21400 | 21450 | 21350 | 1102 |
| 455 | 20241127 | 122300 | 5705961000 | 21400 | 21400 | 21450 | 21400 | 1167 |
| 456 | 20241127 | 122200 | 5680986950 | 21400 | 21400 | 21400 | 21400 | 15 |
| 457 | 20241127 | 122100 | 5680665950 | 21450 | 21450 | 21500 | 21450 | 1370 |
| 458 | 20241127 | 122000 | 5651276300 | 21500 | 21500 | 21500 | 21500 | 8 |
| 459 | 20241127 | 121900 | 5651104300 | 21500 | 21450 | 21500 | 21450 | 360 |
| 460 | 20241127 | 121800 | 5643364450 | 21450 | 21500 | 21500 | 21450 | 138 |
| 461 | 20241127 | 121700 | 5640397750 | 21500 | 21500 | 21500 | 21500 | 19 |
| 462 | 20241127 | 121600 | 5639989250 | 21550 | 21600 | 21600 | 21500 | 2127 |
| 463 | 20241127 | 121500 | 5594183250 | 21600 | 21650 | 21650 | 21550 | 644 |
| 464 | 20241127 | 121400 | 5580298550 | 21650 | 21650 | 21650 | 21650 | 7 |
| 465 | 20241127 | 121300 | 5580147000 | 21650 | 21550 | 21650 | 21550 | 799 |
| 466 | 20241127 | 121200 | 5562895200 | 21650 | 21550 | 21650 | 21550 | 59 |
| 467 | 20241127 | 121100 | 5561620450 | 21550 | 21600 | 21600 | 21550 | 2295 |
| 468 | 20241127 | 121000 | 5512148200 | 21600 | 21600 | 21650 | 21600 | 168 |
| 469 | 20241127 | 120900 | 5508519250 | 21600 | 21550 | 21600 | 21550 | 1797 |
| 470 | 20241127 | 120800 | 5469707800 | 21550 | 21500 | 21550 | 21500 | 387 |
| 471 | 20241127 | 120700 | 5461369450 | 21550 | 21500 | 21550 | 21500 | 1615 |
| 472 | 20241127 | 120600 | 5426571600 | 21500 | 21450 | 21500 | 21450 | 521 |
| 473 | 20241127 | 120500 | 5415372500 | 21450 | 21500 | 21500 | 21450 | 137 |
| 474 | 20241127 | 120400 | 5412432100 | 21500 | 21500 | 21550 | 21500 | 81 |
| 475 | 20241127 | 120300 | 5410690400 | 21500 | 21500 | 21500 | 21450 | 376 |
| 476 | 20241127 | 120200 | 5402606450 | 21500 | 21450 | 21500 | 21450 | 59 |
| 477 | 20241127 | 120100 | 5401338300 | 21450 | 21450 | 21450 | 21400 | 110 |
| 478 | 20241127 | 120000 | 5398980050 | 21450 | 21450 | 21500 | 21400 | 773 |
| 479 | 20241127 | 115900 | 5382432400 | 21450 | 21450 | 21450 | 21400 | 255 |
| 480 | 20241127 | 115800 | 5376963250 | 21450 | 21500 | 21550 | 21450 | 957 |
| 481 | 20241127 | 115700 | 5356424950 | 21550 | 21450 | 21550 | 21450 | 38 |
| 482 | 20241127 | 115600 | 5355606650 | 21500 | 21550 | 21550 | 21500 | 214 |
| 483 | 20241127 | 115500 | 5351005400 | 21500 | 21450 | 21500 | 21450 | 202 |
| 484 | 20241127 | 115400 | 5346662500 | 21450 | 21500 | 21500 | 21450 | 131 |
| 485 | 20241127 | 115300 | 5343847950 | 21450 | 21450 | 21500 | 21450 | 86 |
| 486 | 20241127 | 115200 | 5342003050 | 21450 | 21450 | 21450 | 21450 | 49 |
| 487 | 20241127 | 115100 | 5340952000 | 21500 | 21500 | 21500 | 21400 | 275 |
| 488 | 20241127 | 115000 | 5335050150 | 21500 | 21400 | 21500 | 21400 | 1322 |
| 489 | 20241127 | 114900 | 5306629800 | 21450 | 21450 | 21450 | 21450 | 436 |
| 490 | 20241127 | 114800 | 5297277600 | 21450 | 21400 | 21450 | 21400 | 465 |
| 491 | 20241127 | 114700 | 5287323850 | 21400 | 21300 | 21400 | 21300 | 198 |
| 492 | 20241127 | 114600 | 5283097400 | 21350 | 21400 | 21400 | 21350 | 92 |
| 493 | 20241127 | 114500 | 5281132700 | 21350 | 21350 | 21350 | 21300 | 299 |
| 494 | 20241127 | 114400 | 5274749550 | 21350 | 21300 | 21350 | 21300 | 103 |
| 495 | 20241127 | 114300 | 5272555500 | 21300 | 21250 | 21350 | 21250 | 756 |
| 496 | 20241127 | 114200 | 5256457300 | 21300 | 21300 | 21350 | 21300 | 172 |
| 497 | 20241127 | 114100 | 5252793100 | 21300 | 21300 | 21300 | 21300 | 546 |
| 498 | 20241127 | 114000 | 5241163300 | 21300 | 21350 | 21400 | 21300 | 244 |
| 499 | 20241127 | 113900 | 5235965900 | 21400 | 21350 | 21400 | 21350 | 28 |
| 500 | 20241127 | 113800 | 5235366750 | 21400 | 21300 | 21400 | 21250 | 15 |
| 501 | 20241127 | 113700 | 5235046500 | 21250 | 21300 | 21400 | 21250 | 70 |
| 502 | 20241127 | 113600 | 5233556850 | 21250 | 21300 | 21350 | 21250 | 88 |
| 503 | 20241127 | 113500 | 5231681600 | 21300 | 21400 | 21400 | 21300 | 9 |
| 504 | 20241127 | 113400 | 5231489400 | 21400 | 21400 | 21400 | 21400 | 9 |
| 505 | 20241127 | 113300 | 5231296800 | 21450 | 21400 | 21450 | 21250 | 2966 |
| 506 | 20241127 | 113200 | 5168145150 | 21400 | 21350 | 21450 | 21350 | 240 |
| 507 | 20241127 | 113100 | 5163020200 | 21350 | 21350 | 21400 | 21350 | 745 |
| 508 | 20241127 | 113000 | 5147113400 | 21400 | 21400 | 21450 | 21400 | 354 |
| 509 | 20241127 | 112900 | 5139536450 | 21450 | 21400 | 21450 | 21400 | 230 |
| 510 | 20241127 | 112800 | 5134611550 | 21400 | 21500 | 21500 | 21400 | 55 |
| 511 | 20241127 | 112700 | 5133433200 | 21400 | 21450 | 21500 | 21400 | 465 |
| 512 | 20241127 | 112600 | 5123475950 | 21450 | 21400 | 21500 | 21400 | 29 |
| 513 | 20241127 | 112500 | 5122854050 | 21450 | 21450 | 21500 | 21450 | 443 |
| 514 | 20241127 | 112400 | 5113349250 | 21500 | 21500 | 21500 | 21450 | 110 |
| 515 | 20241127 | 112300 | 5110984750 | 21500 | 21500 | 21500 | 21450 | 24 |
| 516 | 20241127 | 112200 | 5110468800 | 21500 | 21500 | 21500 | 21450 | 82 |
| 517 | 20241127 | 112100 | 5108708900 | 21500 | 21500 | 21500 | 21450 | 208 |
| 518 | 20241127 | 112000 | 5104236950 | 21500 | 21500 | 21500 | 21500 | 69 |
| 519 | 20241127 | 111900 | 5102753450 | 21450 | 21400 | 21500 | 21400 | 229 |
| 520 | 20241127 | 111800 | 5097841550 | 21400 | 21450 | 21450 | 21400 | 99 |
| 521 | 20241127 | 111700 | 5095718450 | 21450 | 21450 | 21450 | 21400 | 632 |
| 522 | 20241127 | 111600 | 5082169600 | 21450 | 21400 | 21450 | 21400 | 9 |
| 523 | 20241127 | 111500 | 5081976800 | 21450 | 21450 | 21450 | 21450 | 86 |
| 524 | 20241127 | 111400 | 5080132100 | 21450 | 21400 | 21450 | 21400 | 12 |
| 525 | 20241127 | 111300 | 5079874750 | 21450 | 21450 | 21450 | 21450 | 155 |
| 526 | 20241127 | 111200 | 5076550000 | 21400 | 21400 | 21450 | 21350 | 903 |
| 527 | 20241127 | 111100 | 5057227850 | 21450 | 21400 | 21450 | 21400 | 615 |
| 528 | 20241127 | 111000 | 5044065950 | 21450 | 21450 | 21450 | 21400 | 7 |
| 529 | 20241127 | 110900 | 5043915850 | 21400 | 21400 | 21450 | 21400 | 510 |
| 530 | 20241127 | 110800 | 5033001000 | 21350 | 21400 | 21400 | 21350 | 346 |
| 531 | 20241127 | 110700 | 5025605850 | 21350 | 21350 | 21400 | 21350 | 73 |
| 532 | 20241127 | 110600 | 5024046850 | 21350 | 21350 | 21400 | 21300 | 346 |
| 533 | 20241127 | 110500 | 5016653350 | 21350 | 21300 | 21350 | 21250 | 875 |
| 534 | 20241127 | 110400 | 4998020800 | 21300 | 21300 | 21300 | 21250 | 790 |
| 535 | 20241127 | 110300 | 4981199700 | 21250 | 21250 | 21300 | 21250 | 1225 |
| 536 | 20241127 | 110200 | 4955166800 | 21250 | 21200 | 21250 | 21200 | 1256 |
| 537 | 20241127 | 110100 | 4928489150 | 21250 | 21200 | 21250 | 21200 | 1081 |
| 538 | 20241127 | 110000 | 4905565050 | 21250 | 21250 | 21300 | 21200 | 3446 |
| 539 | 20241127 | 105900 | 4832373050 | 21250 | 21300 | 21350 | 21250 | 4176 |
| 540 | 20241127 | 105800 | 4743465350 | 21300 | 21300 | 21350 | 21300 | 497 |
| 541 | 20241127 | 105700 | 4732869100 | 21300 | 21350 | 21400 | 21300 | 1994 |
| 542 | 20241127 | 105600 | 4690363700 | 21350 | 21350 | 21400 | 21350 | 978 |
| 543 | 20241127 | 105500 | 4669480250 | 21400 | 21400 | 21400 | 21350 | 742 |
| 544 | 20241127 | 105400 | 4653635150 | 21400 | 21350 | 21400 | 21350 | 117 |
| 545 | 20241127 | 105300 | 4651132700 | 21350 | 21400 | 21400 | 21350 | 60 |
| 546 | 20241127 | 105200 | 4649850400 | 21350 | 21350 | 21400 | 21350 | 301 |
| 547 | 20241127 | 105100 | 4643411450 | 21350 | 21350 | 21400 | 21350 | 203 |
| 548 | 20241127 | 105000 | 4639070600 | 21400 | 21400 | 21400 | 21350 | 243 |
| 549 | 20241127 | 104900 | 4633877100 | 21400 | 21350 | 21400 | 21350 | 219 |
| 550 | 20241127 | 104800 | 4629193000 | 21400 | 21400 | 21400 | 21350 | 108 |
| 551 | 20241127 | 104700 | 4626883000 | 21400 | 21400 | 21450 | 21400 | 2388 |
| 552 | 20241127 | 104600 | 4575779450 | 21450 | 21500 | 21550 | 21400 | 2594 |
| 553 | 20241127 | 104500 | 4520193600 | 21450 | 21500 | 21600 | 21450 | 1604 |
| 554 | 20241127 | 104400 | 4485683000 | 21500 | 21400 | 21500 | 21400 | 379 |
| 555 | 20241127 | 104300 | 4477538500 | 21400 | 21350 | 21500 | 21350 | 1376 |
| 556 | 20241127 | 104200 | 4448053600 | 21400 | 21350 | 21400 | 21350 | 1783 |
| 557 | 20241127 | 104100 | 4409948600 | 21350 | 21350 | 21400 | 21350 | 838 |
| 558 | 20241127 | 104000 | 4392056450 | 21350 | 21350 | 21450 | 21350 | 410 |
| 559 | 20241127 | 103900 | 4383291550 | 21350 | 21400 | 21450 | 21350 | 1509 |
| 560 | 20241127 | 103800 | 4351065650 | 21400 | 21400 | 21450 | 21350 | 732 |
| 561 | 20241127 | 103700 | 4335417800 | 21400 | 21400 | 21450 | 21350 | 740 |
| 562 | 20241127 | 103600 | 4319582850 | 21500 | 21350 | 21500 | 21300 | 4651 |
| 563 | 20241127 | 103500 | 4220111700 | 21350 | 21450 | 21450 | 21350 | 1508 |
| 564 | 20241127 | 103400 | 4187838800 | 21450 | 21400 | 21500 | 21400 | 473 |
| 565 | 20241127 | 103300 | 4177695000 | 21400 | 21500 | 21500 | 21350 | 9446 |
| 566 | 20241127 | 103200 | 3975059500 | 21500 | 21600 | 21600 | 21500 | 3541 |
| 567 | 20241127 | 103100 | 3898770900 | 21600 | 21650 | 21650 | 21550 | 1770 |
| 568 | 20241127 | 103000 | 3860543500 | 21650 | 21650 | 21650 | 21600 | 706 |
| 569 | 20241127 | 102900 | 3845273650 | 21650 | 21600 | 21650 | 21600 | 294 |
| 570 | 20241127 | 102800 | 3838918650 | 21650 | 21650 | 21650 | 21600 | 228 |
| 571 | 20241127 | 102700 | 3833990100 | 21650 | 21650 | 21650 | 21550 | 906 |
| 572 | 20241127 | 102600 | 3814420900 | 21700 | 21700 | 21700 | 21650 | 246 |
| 573 | 20241127 | 102500 | 3809090000 | 21650 | 21750 | 21750 | 21650 | 105 |
| 574 | 20241127 | 102400 | 3806814100 | 21600 | 21750 | 21750 | 21600 | 3699 |
| 575 | 20241127 | 102300 | 3726849550 | 21750 | 21700 | 21800 | 21700 | 108 |
| 576 | 20241127 | 102200 | 3724496900 | 21700 | 21750 | 21750 | 21700 | 53 |
| 577 | 20241127 | 102100 | 3723345550 | 21750 | 21700 | 21750 | 21650 | 949 |
| 578 | 20241127 | 102000 | 3702785350 | 21700 | 21800 | 21800 | 21700 | 376 |
| 579 | 20241127 | 101900 | 3694614750 | 21750 | 21750 | 21750 | 21700 | 4287 |
| 580 | 20241127 | 101800 | 3601554750 | 21800 | 21800 | 21800 | 21750 | 466 |
| 581 | 20241127 | 101700 | 3591411550 | 21800 | 21800 | 21800 | 21800 | 108 |
| 582 | 20241127 | 101600 | 3589057150 | 21750 | 21800 | 21850 | 21750 | 1201 |
| 583 | 20241127 | 101500 | 3562872850 | 21800 | 21800 | 21800 | 21750 | 743 |
| 584 | 20241127 | 101400 | 3546675700 | 21750 | 21750 | 21800 | 21750 | 630 |
| 585 | 20241127 | 101300 | 3532952750 | 21750 | 21800 | 21800 | 21750 | 247 |
| 586 | 20241127 | 101200 | 3527576000 | 21750 | 21700 | 21800 | 21700 | 386 |
| 587 | 20241127 | 101100 | 3519173200 | 21750 | 21750 | 21800 | 21700 | 844 |
| 588 | 20241127 | 101000 | 3500814500 | 21750 | 21700 | 21750 | 21700 | 430 |
| 589 | 20241127 | 100900 | 3491474200 | 21650 | 21700 | 21700 | 21650 | 173 |
| 590 | 20241127 | 100800 | 3487725650 | 21700 | 21700 | 21700 | 21650 | 224 |
| 591 | 20241127 | 100700 | 3482867350 | 21650 | 21650 | 21750 | 21650 | 331 |
| 592 | 20241127 | 100600 | 3475686150 | 21700 | 21750 | 21750 | 21650 | 295 |
| 593 | 20241127 | 100500 | 3469293850 | 21700 | 21700 | 21700 | 21650 | 366 |
| 594 | 20241127 | 100400 | 3461352150 | 21700 | 21700 | 21700 | 21650 | 103 |
| 595 | 20241127 | 100300 | 3459119250 | 21700 | 21750 | 21750 | 21700 | 684 |
| 596 | 20241127 | 100200 | 3444270750 | 21750 | 21750 | 21750 | 21700 | 116 |
| 597 | 20241127 | 100100 | 3441747800 | 21750 | 21700 | 21800 | 21650 | 934 |
| 598 | 20241127 | 100000 | 3421507600 | 21750 | 21700 | 21750 | 21650 | 4090 |
| 599 | 20241127 | 095900 | 3332766050 | 21700 | 21700 | 21700 | 21650 | 969 |
| 600 | 20241127 | 095800 | 3311779900 | 21700 | 21650 | 21700 | 21650 | 167 |
| 601 | 20241127 | 095700 | 3308161750 | 21700 | 21750 | 21800 | 21650 | 5053 |
| 602 | 20241127 | 095600 | 3198509200 | 21800 | 21700 | 21800 | 21700 | 33 |
| 603 | 20241127 | 095500 | 3197790300 | 21700 | 21750 | 21800 | 21700 | 270 |
| 604 | 20241127 | 095400 | 3191913950 | 21750 | 21750 | 21800 | 21750 | 861 |
| 605 | 20241127 | 095300 | 3173183250 | 21750 | 21750 | 21800 | 21750 | 643 |
| 606 | 20241127 | 095200 | 3159196750 | 21750 | 21750 | 21750 | 21650 | 932 |
| 607 | 20241127 | 095100 | 3138978200 | 21750 | 21700 | 21750 | 21650 | 404 |
| 608 | 20241127 | 095000 | 3130207450 | 21700 | 21750 | 21800 | 21700 | 431 |
| 609 | 20241127 | 094900 | 3120849500 | 21800 | 21800 | 21800 | 21750 | 418 |
| 610 | 20241127 | 094800 | 3111745050 | 21800 | 21700 | 21800 | 21600 | 2307 |
| 611 | 20241127 | 094700 | 3061550200 | 21650 | 21550 | 21650 | 21500 | 3088 |
| 612 | 20241127 | 094600 | 2994941150 | 21550 | 21700 | 21700 | 21550 | 3510 |
| 613 | 20241127 | 094500 | 2919030950 | 21700 | 21750 | 21750 | 21650 | 1157 |
| 614 | 20241127 | 094400 | 2893933450 | 21700 | 21650 | 21750 | 21650 | 281 |
| 615 | 20241127 | 094300 | 2887836200 | 21650 | 21700 | 21750 | 21650 | 2532 |
| 616 | 20241127 | 094200 | 2832895950 | 21700 | 21750 | 21850 | 21700 | 3326 |
| 617 | 20241127 | 094100 | 2760654900 | 21800 | 21900 | 21900 | 21750 | 1508 |
| 618 | 20241127 | 094000 | 2727776850 | 21900 | 21900 | 21900 | 21850 | 206 |
| 619 | 20241127 | 093900 | 2723268050 | 21850 | 21800 | 21900 | 21800 | 2238 |
| 620 | 20241127 | 093800 | 2674381800 | 21800 | 21850 | 21850 | 21800 | 541 |
| 621 | 20241127 | 093700 | 2662582050 | 21850 | 21900 | 21900 | 21800 | 8971 |
| 622 | 20241127 | 093600 | 2466246250 | 21950 | 21950 | 21950 | 21900 | 390 |
| 623 | 20241127 | 093500 | 2457685950 | 22000 | 21950 | 22000 | 21900 | 1975 |
| 624 | 20241127 | 093400 | 2414335650 | 21950 | 21900 | 22050 | 21900 | 3485 |
| 625 | 20241127 | 093300 | 2337750350 | 21900 | 22050 | 22050 | 21900 | 5342 |
| 626 | 20241127 | 093200 | 2220354350 | 22050 | 22100 | 22100 | 22000 | 2424 |
| 627 | 20241127 | 093100 | 2166889800 | 22100 | 22050 | 22100 | 22000 | 1622 |
| 628 | 20241127 | 093000 | 2131086800 | 22050 | 21950 | 22100 | 21950 | 3591 |
| 629 | 20241127 | 092900 | 2052047750 | 21950 | 21950 | 22000 | 21950 | 2007 |
| 630 | 20241127 | 092800 | 2007932950 | 21950 | 22000 | 22000 | 21900 | 3159 |
| 631 | 20241127 | 092700 | 1938559250 | 22000 | 21900 | 22000 | 21900 | 3741 |
| 632 | 20241127 | 092600 | 1856401850 | 21900 | 21850 | 21950 | 21850 | 2363 |
| 633 | 20241127 | 092500 | 1804693600 | 21900 | 21950 | 21950 | 21850 | 9162 |
| 634 | 20241127 | 092400 | 1603840200 | 21950 | 21900 | 21950 | 21900 | 6836 |
| 635 | 20241127 | 092300 | 1453794200 | 21900 | 21800 | 21950 | 21800 | 7144 |
| 636 | 20241127 | 092200 | 1297568950 | 21800 | 21750 | 21800 | 21700 | 3927 |
| 637 | 20241127 | 092100 | 1212143500 | 21750 | 21700 | 21750 | 21700 | 189 |
| 638 | 20241127 | 092000 | 1208033850 | 21700 | 21700 | 21700 | 21700 | 1356 |
| 639 | 20241127 | 091900 | 1178608650 | 21700 | 21700 | 21700 | 21700 | 520 |
| 640 | 20241127 | 091800 | 1167324650 | 21700 | 21700 | 21750 | 21700 | 444 |
| 641 | 20241127 | 091700 | 1157688550 | 21700 | 21700 | 21750 | 21700 | 838 |
| 642 | 20241127 | 091600 | 1139489350 | 21750 | 21750 | 21750 | 21700 | 698 |
| 643 | 20241127 | 091500 | 1124330650 | 21750 | 21700 | 21750 | 21600 | 3284 |
| 644 | 20241127 | 091400 | 1053257350 | 21650 | 21700 | 21700 | 21650 | 1736 |
| 645 | 20241127 | 091300 | 1015655250 | 21700 | 21700 | 21700 | 21700 | 990 |
| 646 | 20241127 | 091200 | 994172250 | 21700 | 21750 | 21750 | 21700 | 2600 |
| 647 | 20241127 | 091100 | 937726800 | 21750 | 21700 | 21750 | 21650 | 107 |
| 648 | 20241127 | 091000 | 935404850 | 21700 | 21800 | 21850 | 21700 | 1045 |
| 649 | 20241127 | 090900 | 912659000 | 21750 | 21800 | 21850 | 21750 | 3194 |
| 650 | 20241127 | 090800 | 842927300 | 21800 | 21600 | 21800 | 21600 | 3070 |
| 651 | 20241127 | 090700 | 776121250 | 21600 | 21550 | 21800 | 21500 | 2092 |
| 652 | 20241127 | 090600 | 730924150 | 21550 | 21550 | 21650 | 21500 | 2070 |
| 653 | 20241127 | 090500 | 686315850 | 21550 | 21700 | 21700 | 21550 | 6893 |
| 654 | 20241127 | 090400 | 537378700 | 21700 | 21650 | 21700 | 21650 | 1992 |
| 655 | 20241127 | 090300 | 494169700 | 21700 | 21700 | 21800 | 21650 | 3186 |
| 656 | 20241127 | 090200 | 424848950 | 21800 | 21700 | 21850 | 21650 | 4419 |
| 657 | 20241127 | 090100 | 328659000 | 21850 | 21750 | 21850 | 21650 | 6511 |
| 658 | 20241127 | 090000 | 186773250 | 21750 | 21750 | 21800 | 21600 | 8593 |