33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 190200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 3 | 20241128 | 190100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20241128 | 190000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20241128 | 185900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20241128 | 185800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20241128 | 185700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20241128 | 185600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20241128 | 185500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20241128 | 185400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20241128 | 185300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20241128 | 185200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20241128 | 185100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20241128 | 185000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20241128 | 184900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20241128 | 184800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20241128 | 184700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20241128 | 184600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20241128 | 184500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20241128 | 184400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20241128 | 184300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20241128 | 184200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20241128 | 184100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20241128 | 184000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20241128 | 183900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20241128 | 183800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20241128 | 183700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20241128 | 183600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20241128 | 183500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20241128 | 183400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20241128 | 183300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20241128 | 183200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 33 | 20241128 | 183100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20241128 | 183000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20241128 | 182900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20241128 | 182800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20241128 | 182700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20241128 | 182600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20241128 | 182500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20241128 | 182400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20241128 | 182300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20241128 | 182200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20241128 | 182100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20241128 | 182000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20241128 | 181900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20241128 | 181800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20241128 | 181700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20241128 | 181600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20241128 | 181500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20241128 | 181400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20241128 | 181300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20241128 | 181200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20241128 | 181100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20241128 | 181000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20241128 | 180900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20241128 | 180800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20241128 | 180700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20241128 | 180600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20241128 | 180500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20241128 | 180400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20241128 | 180300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20241128 | 180200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 63 | 20241128 | 180100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20241128 | 180000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20241128 | 175900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20241128 | 175800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20241128 | 175700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20241128 | 175600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20241128 | 175500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20241128 | 175400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20241128 | 175300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20241128 | 175200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20241128 | 175100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20241128 | 175000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20241128 | 174900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20241128 | 174800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20241128 | 174700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20241128 | 174600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20241128 | 174500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20241128 | 174400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20241128 | 174300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20241128 | 174200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20241128 | 174100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20241128 | 174000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20241128 | 173900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20241128 | 173800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20241128 | 173700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20241128 | 173600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20241128 | 173500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20241128 | 173400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20241128 | 173300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20241128 | 173200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 93 | 20241128 | 173100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20241128 | 173000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20241128 | 172900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20241128 | 172800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20241128 | 172700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20241128 | 172600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20241128 | 172500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20241128 | 172400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20241128 | 172300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20241128 | 172200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20241128 | 172100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20241128 | 172000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20241128 | 171900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20241128 | 171800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20241128 | 171700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20241128 | 171600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20241128 | 171500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20241128 | 171400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20241128 | 171300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20241128 | 171200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20241128 | 171100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20241128 | 171000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20241128 | 170900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20241128 | 170800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20241128 | 170700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20241128 | 170600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20241128 | 170500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20241128 | 170400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20241128 | 170300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20241128 | 170200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 123 | 20241128 | 170100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20241128 | 170000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20241128 | 165900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20241128 | 165800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20241128 | 165700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20241128 | 165600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20241128 | 165500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20241128 | 165400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20241128 | 165300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20241128 | 165200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20241128 | 165100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20241128 | 165000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20241128 | 164900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20241128 | 164800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20241128 | 164700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20241128 | 164600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20241128 | 164500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20241128 | 164400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20241128 | 164300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20241128 | 164200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20241128 | 164100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20241128 | 164000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20241128 | 163900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20241128 | 163800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20241128 | 163700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20241128 | 163600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20241128 | 163500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20241128 | 163400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20241128 | 163300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20241128 | 163200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 153 | 20241128 | 163100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20241128 | 163000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20241128 | 162900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20241128 | 162800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20241128 | 162700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20241128 | 162600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20241128 | 162500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20241128 | 162400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20241128 | 162300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20241128 | 162200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20241128 | 162100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20241128 | 162000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20241128 | 161900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20241128 | 161800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20241128 | 161700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20241128 | 161600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20241128 | 161500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20241128 | 161400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20241128 | 161300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20241128 | 161200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20241128 | 161100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20241128 | 161000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20241128 | 160900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20241128 | 160800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20241128 | 160700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20241128 | 160600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20241128 | 160500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20241128 | 160400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20241128 | 160300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20241128 | 160200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 183 | 20241128 | 160100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20241128 | 160000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20241128 | 155900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20241128 | 155800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20241128 | 155700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20241128 | 155600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20241128 | 155500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20241128 | 155400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20241128 | 155300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20241128 | 155200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20241128 | 155100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20241128 | 155000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20241128 | 154900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20241128 | 154800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20241128 | 154700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20241128 | 154600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20241128 | 154500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20241128 | 154400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20241128 | 154300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20241128 | 154200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20241128 | 154100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20241128 | 154000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20241128 | 153900 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20241128 | 153800 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20241128 | 153700 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20241128 | 153600 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20241128 | 153500 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20241128 | 153400 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20241128 | 153300 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20241128 | 153200 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 213 | 20241128 | 153100 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20241128 | 153000 | 25036293150 | 24250 | 24250 | 24250 | 24250 | 56108 |
| 215 | 20241128 | 152900 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20241128 | 152800 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20241128 | 152700 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20241128 | 152600 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20241128 | 152500 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20241128 | 152400 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20241128 | 152300 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20241128 | 152200 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20241128 | 152100 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20241128 | 152000 | 23675674150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20241128 | 151900 | 23675674150 | 24250 | 24200 | 24250 | 24200 | 5037 |
| 226 | 20241128 | 151800 | 23553756300 | 24200 | 24250 | 24250 | 24200 | 5062 |
| 227 | 20241128 | 151700 | 23431219300 | 24200 | 24250 | 24250 | 24200 | 1681 |
| 228 | 20241128 | 151600 | 23390467100 | 24250 | 24250 | 24250 | 24200 | 2190 |
| 229 | 20241128 | 151500 | 23337417350 | 24250 | 24200 | 24250 | 24200 | 6587 |
| 230 | 20241128 | 151400 | 23177938000 | 24250 | 24250 | 24250 | 24200 | 1802 |
| 231 | 20241128 | 151300 | 23134278800 | 24250 | 24250 | 24250 | 24200 | 2210 |
| 232 | 20241128 | 151200 | 23080707600 | 24250 | 24250 | 24250 | 24200 | 3238 |
| 233 | 20241128 | 151100 | 23002259250 | 24200 | 24250 | 24250 | 24200 | 3733 |
| 234 | 20241128 | 151000 | 22911876450 | 24200 | 24200 | 24250 | 24200 | 3935 |
| 235 | 20241128 | 150900 | 22816559000 | 24250 | 24250 | 24250 | 24200 | 2169 |
| 236 | 20241128 | 150800 | 22763972700 | 24250 | 24250 | 24300 | 24200 | 7410 |
| 237 | 20241128 | 150700 | 22584194550 | 24300 | 24250 | 24300 | 24200 | 2020 |
| 238 | 20241128 | 150600 | 22535190450 | 24200 | 24200 | 24300 | 24200 | 4338 |
| 239 | 20241128 | 150500 | 22430008400 | 24200 | 24200 | 24250 | 24200 | 1306 |
| 240 | 20241128 | 150400 | 22398355750 | 24200 | 24250 | 24250 | 24200 | 2874 |
| 241 | 20241128 | 150300 | 22328673600 | 24200 | 24200 | 24250 | 24200 | 1351 |
| 242 | 20241128 | 150200 | 22295928450 | 24200 | 24200 | 24250 | 24200 | 2212 |
| 243 | 20241128 | 150100 | 22242315400 | 24250 | 24200 | 24250 | 24200 | 1379 |
| 244 | 20241128 | 150000 | 22208893000 | 24250 | 24250 | 24250 | 24200 | 1421 |
| 245 | 20241128 | 145900 | 22174454750 | 24250 | 24250 | 24250 | 24200 | 1569 |
| 246 | 20241128 | 145800 | 22136427400 | 24200 | 24250 | 24250 | 24200 | 920 |
| 247 | 20241128 | 145700 | 22114133650 | 24200 | 24250 | 24250 | 24200 | 2249 |
| 248 | 20241128 | 145600 | 22059611300 | 24200 | 24200 | 24250 | 24200 | 1020 |
| 249 | 20241128 | 145500 | 22034889000 | 24200 | 24200 | 24250 | 24200 | 4755 |
| 250 | 20241128 | 145400 | 21919773750 | 24250 | 24200 | 24250 | 24200 | 2291 |
| 251 | 20241128 | 145300 | 21864245200 | 24200 | 24250 | 24250 | 24200 | 1416 |
| 252 | 20241128 | 145200 | 21829937150 | 24250 | 24200 | 24250 | 24200 | 725 |
| 253 | 20241128 | 145100 | 21812365200 | 24250 | 24200 | 24250 | 24200 | 1646 |
| 254 | 20241128 | 145000 | 21772468350 | 24200 | 24200 | 24250 | 24200 | 1128 |
| 255 | 20241128 | 144900 | 21745134700 | 24200 | 24250 | 24300 | 24200 | 1899 |
| 256 | 20241128 | 144800 | 21699107500 | 24250 | 24250 | 24300 | 24200 | 4066 |
| 257 | 20241128 | 144700 | 21600500250 | 24300 | 24300 | 24300 | 24200 | 5602 |
| 258 | 20241128 | 144600 | 21464656400 | 24300 | 24250 | 24300 | 24200 | 1866 |
| 259 | 20241128 | 144500 | 21419384050 | 24250 | 24300 | 24300 | 24200 | 7121 |
| 260 | 20241128 | 144400 | 21246541000 | 24300 | 24300 | 24300 | 24200 | 4582 |
| 261 | 20241128 | 144300 | 21135381100 | 24250 | 24250 | 24300 | 24250 | 925 |
| 262 | 20241128 | 144200 | 21112919500 | 24300 | 24250 | 24300 | 24250 | 4276 |
| 263 | 20241128 | 144100 | 21009179900 | 24250 | 24250 | 24300 | 24250 | 3473 |
| 264 | 20241128 | 144000 | 20924820750 | 24250 | 24250 | 24300 | 24250 | 1842 |
| 265 | 20241128 | 143900 | 20880127150 | 24300 | 24300 | 24300 | 24250 | 3517 |
| 266 | 20241128 | 143800 | 20794777550 | 24250 | 24250 | 24300 | 24250 | 1172 |
| 267 | 20241128 | 143700 | 20766304250 | 24250 | 24250 | 24300 | 24250 | 1385 |
| 268 | 20241128 | 143600 | 20732665500 | 24250 | 24300 | 24300 | 24250 | 1913 |
| 269 | 20241128 | 143500 | 20686234600 | 24250 | 24250 | 24300 | 24250 | 4232 |
| 270 | 20241128 | 143400 | 20583526600 | 24250 | 24300 | 24300 | 24250 | 728 |
| 271 | 20241128 | 143300 | 20565843350 | 24300 | 24300 | 24300 | 24250 | 1114 |
| 272 | 20241128 | 143200 | 20538791050 | 24250 | 24200 | 24300 | 24200 | 2309 |
| 273 | 20241128 | 143100 | 20482814900 | 24250 | 24250 | 24250 | 24200 | 990 |
| 274 | 20241128 | 143000 | 20458820450 | 24250 | 24250 | 24300 | 24200 | 3610 |
| 275 | 20241128 | 142900 | 20371384950 | 24250 | 24250 | 24300 | 24200 | 1767 |
| 276 | 20241128 | 142800 | 20328520950 | 24250 | 24250 | 24300 | 24200 | 1980 |
| 277 | 20241128 | 142700 | 20280483650 | 24300 | 24300 | 24300 | 24250 | 2387 |
| 278 | 20241128 | 142600 | 20222559200 | 24250 | 24250 | 24300 | 24250 | 2399 |
| 279 | 20241128 | 142500 | 20164298250 | 24250 | 24300 | 24300 | 24250 | 5177 |
| 280 | 20241128 | 142400 | 20038722350 | 24300 | 24250 | 24300 | 24250 | 2103 |
| 281 | 20241128 | 142300 | 19987631350 | 24250 | 24250 | 24300 | 24250 | 1083 |
| 282 | 20241128 | 142200 | 19961345700 | 24300 | 24300 | 24300 | 24250 | 2237 |
| 283 | 20241128 | 142100 | 19907017250 | 24300 | 24300 | 24300 | 24250 | 1725 |
| 284 | 20241128 | 142000 | 19865125900 | 24250 | 24300 | 24300 | 24250 | 917 |
| 285 | 20241128 | 141900 | 19842853250 | 24300 | 24250 | 24300 | 24250 | 1157 |
| 286 | 20241128 | 141800 | 19814750250 | 24300 | 24300 | 24300 | 24250 | 751 |
| 287 | 20241128 | 141700 | 19796515550 | 24300 | 24300 | 24300 | 24250 | 1993 |
| 288 | 20241128 | 141600 | 19748101200 | 24300 | 24250 | 24300 | 24250 | 1510 |
| 289 | 20241128 | 141500 | 19711426850 | 24300 | 24250 | 24300 | 24250 | 3523 |
| 290 | 20241128 | 141400 | 19625935200 | 24300 | 24250 | 24300 | 24250 | 1663 |
| 291 | 20241128 | 141300 | 19585565900 | 24250 | 24300 | 24300 | 24250 | 1559 |
| 292 | 20241128 | 141200 | 19547690250 | 24250 | 24250 | 24300 | 24250 | 1098 |
| 293 | 20241128 | 141100 | 19521035150 | 24300 | 24300 | 24300 | 24250 | 908 |
| 294 | 20241128 | 141000 | 19498983100 | 24300 | 24300 | 24300 | 24250 | 1470 |
| 295 | 20241128 | 140900 | 19463265450 | 24300 | 24300 | 24350 | 24250 | 5215 |
| 296 | 20241128 | 140800 | 19336768350 | 24250 | 24300 | 24350 | 24250 | 1321 |
| 297 | 20241128 | 140700 | 19304663300 | 24300 | 24300 | 24350 | 24250 | 2681 |
| 298 | 20241128 | 140600 | 19239515150 | 24300 | 24250 | 24300 | 24250 | 551 |
| 299 | 20241128 | 140500 | 19226126700 | 24300 | 24350 | 24350 | 24300 | 1087 |
| 300 | 20241128 | 140400 | 19199698700 | 24350 | 24350 | 24350 | 24300 | 799 |
| 301 | 20241128 | 140300 | 19180268900 | 24350 | 24350 | 24350 | 24250 | 1865 |
| 302 | 20241128 | 140200 | 19134933200 | 24350 | 24300 | 24350 | 24250 | 1559 |
| 303 | 20241128 | 140100 | 19097045250 | 24300 | 24350 | 24350 | 24300 | 1571 |
| 304 | 20241128 | 140000 | 19058843750 | 24350 | 24300 | 24350 | 24300 | 1499 |
| 305 | 20241128 | 135900 | 19022393650 | 24300 | 24350 | 24350 | 24300 | 1075 |
| 306 | 20241128 | 135800 | 18996245450 | 24350 | 24350 | 24350 | 24300 | 331 |
| 307 | 20241128 | 135700 | 18988185800 | 24350 | 24350 | 24350 | 24300 | 694 |
| 308 | 20241128 | 135600 | 18971287450 | 24350 | 24350 | 24350 | 24300 | 316 |
| 309 | 20241128 | 135500 | 18963593150 | 24350 | 24350 | 24350 | 24300 | 537 |
| 310 | 20241128 | 135400 | 18950517700 | 24300 | 24350 | 24350 | 24300 | 1937 |
| 311 | 20241128 | 135300 | 18903378300 | 24300 | 24300 | 24350 | 24250 | 1693 |
| 312 | 20241128 | 135200 | 18862216950 | 24300 | 24300 | 24350 | 24250 | 862 |
| 313 | 20241128 | 135100 | 18841257250 | 24350 | 24350 | 24400 | 24300 | 11330 |
| 314 | 20241128 | 135000 | 18565924900 | 24350 | 24350 | 24400 | 24350 | 2510 |
| 315 | 20241128 | 134900 | 18504797400 | 24350 | 24350 | 24400 | 24300 | 7003 |
| 316 | 20241128 | 134800 | 18334269250 | 24400 | 24350 | 24400 | 24350 | 852 |
| 317 | 20241128 | 134700 | 18313512800 | 24350 | 24350 | 24400 | 24350 | 1422 |
| 318 | 20241128 | 134600 | 18278849900 | 24350 | 24400 | 24400 | 24350 | 1287 |
| 319 | 20241128 | 134500 | 18247482350 | 24350 | 24400 | 24400 | 24350 | 367 |
| 320 | 20241128 | 134400 | 18238532250 | 24400 | 24400 | 24400 | 24350 | 1043 |
| 321 | 20241128 | 134300 | 18213083350 | 24350 | 24350 | 24400 | 24350 | 880 |
| 322 | 20241128 | 134200 | 18191612850 | 24400 | 24400 | 24400 | 24350 | 404 |
| 323 | 20241128 | 134100 | 18181755750 | 24350 | 24400 | 24400 | 24350 | 984 |
| 324 | 20241128 | 134000 | 18157746400 | 24400 | 24350 | 24400 | 24350 | 1067 |
| 325 | 20241128 | 133900 | 18131732350 | 24400 | 24400 | 24400 | 24350 | 1134 |
| 326 | 20241128 | 133800 | 18104098450 | 24400 | 24400 | 24400 | 24350 | 1143 |
| 327 | 20241128 | 133700 | 18076234450 | 24350 | 24350 | 24400 | 24350 | 610 |
| 328 | 20241128 | 133600 | 18061361950 | 24350 | 24400 | 24400 | 24350 | 2389 |
| 329 | 20241128 | 133500 | 18003144850 | 24400 | 24400 | 24400 | 24350 | 1138 |
| 330 | 20241128 | 133400 | 17975394700 | 24350 | 24400 | 24400 | 24350 | 1528 |
| 331 | 20241128 | 133300 | 17938132650 | 24350 | 24350 | 24400 | 24300 | 30160 |
| 332 | 20241128 | 133200 | 17203704450 | 24350 | 24350 | 24350 | 24300 | 498 |
| 333 | 20241128 | 133100 | 17191581400 | 24350 | 24350 | 24350 | 24300 | 1085 |
| 334 | 20241128 | 133000 | 17165167150 | 24350 | 24350 | 24350 | 24300 | 2809 |
| 335 | 20241128 | 132900 | 17096873300 | 24350 | 24350 | 24350 | 24300 | 1132 |
| 336 | 20241128 | 132800 | 17069340000 | 24350 | 24350 | 24350 | 24300 | 922 |
| 337 | 20241128 | 132700 | 17046889600 | 24350 | 24350 | 24350 | 24300 | 418 |
| 338 | 20241128 | 132600 | 17036714400 | 24350 | 24300 | 24350 | 24300 | 786 |
| 339 | 20241128 | 132500 | 17017576000 | 24350 | 24350 | 24350 | 24300 | 1097 |
| 340 | 20241128 | 132400 | 16990865700 | 24350 | 24350 | 24350 | 24300 | 499 |
| 341 | 20241128 | 132300 | 16978721000 | 24350 | 24300 | 24350 | 24300 | 1055 |
| 342 | 20241128 | 132200 | 16953052050 | 24350 | 24300 | 24350 | 24300 | 906 |
| 343 | 20241128 | 132100 | 16930996400 | 24300 | 24350 | 24350 | 24300 | 378 |
| 344 | 20241128 | 132000 | 16921793300 | 24350 | 24300 | 24350 | 24300 | 637 |
| 345 | 20241128 | 131900 | 16906291650 | 24350 | 24350 | 24350 | 24300 | 1445 |
| 346 | 20241128 | 131800 | 16871149850 | 24350 | 24350 | 24350 | 24300 | 605 |
| 347 | 20241128 | 131700 | 16856418750 | 24300 | 24350 | 24350 | 24300 | 769 |
| 348 | 20241128 | 131600 | 16837708400 | 24350 | 24350 | 24350 | 24300 | 993 |
| 349 | 20241128 | 131500 | 16813549900 | 24300 | 24350 | 24350 | 24300 | 740 |
| 350 | 20241128 | 131400 | 16795534100 | 24300 | 24350 | 24350 | 24300 | 960 |
| 351 | 20241128 | 131300 | 16772158500 | 24350 | 24350 | 24350 | 24300 | 1494 |
| 352 | 20241128 | 131200 | 16735780050 | 24350 | 24350 | 24350 | 24300 | 2101 |
| 353 | 20241128 | 131100 | 16684646400 | 24350 | 24350 | 24350 | 24300 | 8315 |
| 354 | 20241128 | 131000 | 16482176350 | 24350 | 24350 | 24400 | 24350 | 1136 |
| 355 | 20241128 | 130900 | 16454486100 | 24400 | 24350 | 24400 | 24300 | 14027 |
| 356 | 20241128 | 130800 | 16112855100 | 24350 | 24350 | 24350 | 24300 | 907 |
| 357 | 20241128 | 130700 | 16090771500 | 24300 | 24350 | 24350 | 24300 | 676 |
| 358 | 20241128 | 130600 | 16074311700 | 24350 | 24350 | 24350 | 24300 | 458 |
| 359 | 20241128 | 130500 | 16063159900 | 24350 | 24350 | 24350 | 24300 | 570 |
| 360 | 20241128 | 130400 | 16049280800 | 24350 | 24300 | 24350 | 24300 | 823 |
| 361 | 20241128 | 130300 | 16029263750 | 24350 | 24350 | 24350 | 24300 | 730 |
| 362 | 20241128 | 130200 | 16011492800 | 24350 | 24350 | 24350 | 24300 | 687 |
| 363 | 20241128 | 130100 | 15994765650 | 24300 | 24350 | 24350 | 24300 | 854 |
| 364 | 20241128 | 130000 | 15973972150 | 24300 | 24300 | 24350 | 24300 | 179 |
| 365 | 20241128 | 125900 | 15969614200 | 24300 | 24300 | 24350 | 24300 | 611 |
| 366 | 20241128 | 125800 | 15954742900 | 24350 | 24300 | 24350 | 24300 | 420 |
| 367 | 20241128 | 125700 | 15944516000 | 24350 | 24350 | 24350 | 24300 | 1338 |
| 368 | 20241128 | 125600 | 15911986200 | 24300 | 24300 | 24350 | 24300 | 843 |
| 369 | 20241128 | 125500 | 15891471350 | 24350 | 24350 | 24350 | 24300 | 486 |
| 370 | 20241128 | 125400 | 15879638150 | 24350 | 24300 | 24350 | 24300 | 702 |
| 371 | 20241128 | 125300 | 15862561950 | 24350 | 24350 | 24350 | 24300 | 289 |
| 372 | 20241128 | 125200 | 15855526000 | 24350 | 24300 | 24350 | 24300 | 678 |
| 373 | 20241128 | 125100 | 15839031600 | 24350 | 24300 | 24350 | 24300 | 332 |
| 374 | 20241128 | 125000 | 15830949900 | 24300 | 24300 | 24350 | 24300 | 391 |
| 375 | 20241128 | 124900 | 15821429500 | 24350 | 24350 | 24350 | 24300 | 508 |
| 376 | 20241128 | 124800 | 15809061550 | 24350 | 24350 | 24400 | 24300 | 1724 |
| 377 | 20241128 | 124700 | 15767076050 | 24400 | 24400 | 24400 | 24350 | 361 |
| 378 | 20241128 | 124600 | 15758268800 | 24400 | 24400 | 24400 | 24350 | 826 |
| 379 | 20241128 | 124500 | 15738132800 | 24350 | 24300 | 24350 | 24300 | 1890 |
| 380 | 20241128 | 124400 | 15692111800 | 24350 | 24350 | 24400 | 24350 | 512 |
| 381 | 20241128 | 124300 | 15679636200 | 24400 | 24400 | 24400 | 24350 | 1525 |
| 382 | 20241128 | 124200 | 15642465350 | 24400 | 24350 | 24400 | 24350 | 5053 |
| 383 | 20241128 | 124100 | 15519422850 | 24350 | 24400 | 24400 | 24350 | 469 |
| 384 | 20241128 | 124000 | 15507983600 | 24400 | 24350 | 24400 | 24350 | 737 |
| 385 | 20241128 | 123900 | 15490009050 | 24400 | 24400 | 24400 | 24350 | 548 |
| 386 | 20241128 | 123800 | 15476645250 | 24400 | 24400 | 24400 | 24350 | 608 |
| 387 | 20241128 | 123700 | 15461826800 | 24350 | 24400 | 24400 | 24350 | 901 |
| 388 | 20241128 | 123600 | 15439853650 | 24350 | 24350 | 24400 | 24350 | 477 |
| 389 | 20241128 | 123500 | 15428222600 | 24350 | 24400 | 24400 | 24350 | 775 |
| 390 | 20241128 | 123400 | 15409337450 | 24400 | 24350 | 24400 | 24350 | 728 |
| 391 | 20241128 | 123300 | 15391581200 | 24400 | 24400 | 24400 | 24350 | 634 |
| 392 | 20241128 | 123200 | 15376117700 | 24400 | 24350 | 24400 | 24350 | 2265 |
| 393 | 20241128 | 123100 | 15320854350 | 24400 | 24400 | 24400 | 24350 | 1197 |
| 394 | 20241128 | 123000 | 15291650050 | 24400 | 24400 | 24400 | 24350 | 582 |
| 395 | 20241128 | 122900 | 15277458150 | 24350 | 24350 | 24400 | 24350 | 13171 |
| 396 | 20241128 | 122800 | 14956643750 | 24350 | 24300 | 24350 | 24300 | 1621 |
| 397 | 20241128 | 122700 | 14917195200 | 24300 | 24350 | 24350 | 24300 | 2687 |
| 398 | 20241128 | 122600 | 14851767700 | 24350 | 24350 | 24350 | 24300 | 6654 |
| 399 | 20241128 | 122500 | 14690052450 | 24350 | 24350 | 24350 | 24300 | 641 |
| 400 | 20241128 | 122400 | 14674453550 | 24350 | 24350 | 24350 | 24300 | 954 |
| 401 | 20241128 | 122300 | 14651248600 | 24300 | 24300 | 24350 | 24300 | 874 |
| 402 | 20241128 | 122200 | 14629989650 | 24300 | 24350 | 24350 | 24300 | 4164 |
| 403 | 20241128 | 122100 | 14528607100 | 24350 | 24300 | 24350 | 24300 | 977 |
| 404 | 20241128 | 122000 | 14504845950 | 24350 | 24350 | 24350 | 24300 | 407 |
| 405 | 20241128 | 121900 | 14494936550 | 24350 | 24350 | 24350 | 24300 | 976 |
| 406 | 20241128 | 121800 | 14471171150 | 24300 | 24300 | 24350 | 24300 | 721 |
| 407 | 20241128 | 121700 | 14453621550 | 24350 | 24350 | 24350 | 24300 | 816 |
| 408 | 20241128 | 121600 | 14433777250 | 24300 | 24350 | 24350 | 24300 | 677 |
| 409 | 20241128 | 121500 | 14417309850 | 24350 | 24350 | 24350 | 24300 | 427 |
| 410 | 20241128 | 121400 | 14406918250 | 24350 | 24350 | 24350 | 24300 | 419 |
| 411 | 20241128 | 121300 | 14396715950 | 24300 | 24350 | 24350 | 24300 | 351 |
| 412 | 20241128 | 121200 | 14388174900 | 24350 | 24350 | 24350 | 24300 | 503 |
| 413 | 20241128 | 121100 | 14375927450 | 24300 | 24400 | 24400 | 24300 | 8574 |
| 414 | 20241128 | 121000 | 14167140100 | 24400 | 24400 | 24400 | 24350 | 608 |
| 415 | 20241128 | 120900 | 14152314550 | 24400 | 24350 | 24400 | 24350 | 469 |
| 416 | 20241128 | 120800 | 14140880750 | 24350 | 24400 | 24400 | 24350 | 882 |
| 417 | 20241128 | 120700 | 14119380950 | 24400 | 24350 | 24400 | 24350 | 2281 |
| 418 | 20241128 | 120600 | 14063781250 | 24400 | 24350 | 24400 | 24350 | 543 |
| 419 | 20241128 | 120500 | 14050543100 | 24400 | 24400 | 24400 | 24350 | 894 |
| 420 | 20241128 | 120400 | 14028747200 | 24350 | 24400 | 24400 | 24350 | 2642 |
| 421 | 20241128 | 120300 | 13964399350 | 24400 | 24350 | 24400 | 24350 | 363 |
| 422 | 20241128 | 120200 | 13955545700 | 24400 | 24400 | 24400 | 24350 | 553 |
| 423 | 20241128 | 120100 | 13942058400 | 24400 | 24400 | 24400 | 24350 | 1092 |
| 424 | 20241128 | 120000 | 13915441000 | 24350 | 24350 | 24400 | 24350 | 639 |
| 425 | 20241128 | 115900 | 13899854400 | 24350 | 24400 | 24400 | 24350 | 490 |
| 426 | 20241128 | 115800 | 13887901700 | 24400 | 24400 | 24400 | 24350 | 798 |
| 427 | 20241128 | 115700 | 13868431500 | 24350 | 24350 | 24400 | 24350 | 673 |
| 428 | 20241128 | 115600 | 13852020750 | 24350 | 24400 | 24400 | 24350 | 757 |
| 429 | 20241128 | 115500 | 13833561600 | 24400 | 24350 | 24400 | 24350 | 996 |
| 430 | 20241128 | 115400 | 13809259600 | 24400 | 24400 | 24400 | 24350 | 1537 |
| 431 | 20241128 | 115300 | 13771783250 | 24350 | 24400 | 24400 | 24350 | 343 |
| 432 | 20241128 | 115200 | 13763417050 | 24350 | 24400 | 24400 | 24350 | 1027 |
| 433 | 20241128 | 115100 | 13738358900 | 24400 | 24350 | 24400 | 24300 | 9911 |
| 434 | 20241128 | 115000 | 13497007900 | 24300 | 24350 | 24350 | 24300 | 3243 |
| 435 | 20241128 | 114900 | 13418050250 | 24350 | 24350 | 24350 | 24300 | 1326 |
| 436 | 20241128 | 114800 | 13385790950 | 24350 | 24350 | 24350 | 24300 | 550 |
| 437 | 20241128 | 114700 | 13372400700 | 24350 | 24350 | 24350 | 24300 | 649 |
| 438 | 20241128 | 114600 | 13356602000 | 24350 | 24350 | 24350 | 24300 | 739 |
| 439 | 20241128 | 114500 | 13338608000 | 24350 | 24350 | 24350 | 24300 | 642 |
| 440 | 20241128 | 114400 | 13322980200 | 24350 | 24350 | 24350 | 24300 | 1207 |
| 441 | 20241128 | 114300 | 13293608450 | 24350 | 24350 | 24350 | 24300 | 529 |
| 442 | 20241128 | 114200 | 13280727900 | 24350 | 24350 | 24350 | 24300 | 1098 |
| 443 | 20241128 | 114100 | 13254006750 | 24350 | 24350 | 24350 | 24300 | 969 |
| 444 | 20241128 | 114000 | 13230443150 | 24350 | 24350 | 24350 | 24300 | 972 |
| 445 | 20241128 | 113900 | 13206793700 | 24350 | 24350 | 24350 | 24300 | 1304 |
| 446 | 20241128 | 113800 | 13175075150 | 24350 | 24300 | 24350 | 24300 | 802 |
| 447 | 20241128 | 113700 | 13155551000 | 24350 | 24350 | 24350 | 24300 | 483 |
| 448 | 20241128 | 113600 | 13143795600 | 24350 | 24350 | 24350 | 24300 | 3729 |
| 449 | 20241128 | 113500 | 13053009150 | 24350 | 24350 | 24350 | 24300 | 819 |
| 450 | 20241128 | 113400 | 13033096300 | 24300 | 24350 | 24350 | 24300 | 607 |
| 451 | 20241128 | 113300 | 13018319800 | 24300 | 24350 | 24350 | 24300 | 689 |
| 452 | 20241128 | 113200 | 13001548500 | 24350 | 24350 | 24350 | 24300 | 745 |
| 453 | 20241128 | 113100 | 12983418600 | 24350 | 24350 | 24350 | 24300 | 909 |
| 454 | 20241128 | 113000 | 12961300750 | 24350 | 24350 | 24350 | 24300 | 961 |
| 455 | 20241128 | 112900 | 12937908300 | 24350 | 24300 | 24350 | 24300 | 604 |
| 456 | 20241128 | 112800 | 12923204800 | 24350 | 24350 | 24350 | 24300 | 1343 |
| 457 | 20241128 | 112700 | 12890545850 | 24350 | 24350 | 24350 | 24300 | 730 |
| 458 | 20241128 | 112600 | 12872784750 | 24350 | 24350 | 24350 | 24300 | 691 |
| 459 | 20241128 | 112500 | 12855969800 | 24350 | 24350 | 24350 | 24300 | 739 |
| 460 | 20241128 | 112400 | 12837986400 | 24300 | 24350 | 24350 | 24300 | 805 |
| 461 | 20241128 | 112300 | 12818395950 | 24350 | 24350 | 24350 | 24300 | 1484 |
| 462 | 20241128 | 112200 | 12782270800 | 24350 | 24350 | 24350 | 24300 | 1485 |
| 463 | 20241128 | 112100 | 12746117050 | 24350 | 24300 | 24350 | 24300 | 552 |
| 464 | 20241128 | 112000 | 12732684550 | 24350 | 24350 | 24350 | 24300 | 1848 |
| 465 | 20241128 | 111900 | 12687697500 | 24350 | 24350 | 24350 | 24300 | 295 |
| 466 | 20241128 | 111800 | 12680518000 | 24350 | 24350 | 24350 | 24300 | 1160 |
| 467 | 20241128 | 111700 | 12652295900 | 24300 | 24350 | 24350 | 24300 | 1682 |
| 468 | 20241128 | 111600 | 12611357550 | 24300 | 24300 | 24350 | 24300 | 1055 |
| 469 | 20241128 | 111500 | 12585669300 | 24350 | 24300 | 24350 | 24300 | 1033 |
| 470 | 20241128 | 111400 | 12560521850 | 24300 | 24350 | 24400 | 24300 | 1217 |
| 471 | 20241128 | 111300 | 12530870050 | 24400 | 24350 | 24400 | 24300 | 1548 |
| 472 | 20241128 | 111200 | 12493109900 | 24350 | 24350 | 24400 | 24300 | 2350 |
| 473 | 20241128 | 111100 | 12435929800 | 24350 | 24350 | 24400 | 24350 | 1410 |
| 474 | 20241128 | 111000 | 12401579300 | 24300 | 24350 | 24400 | 24300 | 2015 |
| 475 | 20241128 | 110900 | 12352524500 | 24350 | 24350 | 24400 | 24350 | 860 |
| 476 | 20241128 | 110800 | 12331566600 | 24350 | 24350 | 24350 | 24300 | 1973 |
| 477 | 20241128 | 110700 | 12283524700 | 24350 | 24350 | 24350 | 24350 | 5268 |
| 478 | 20241128 | 110600 | 12155248900 | 24300 | 24350 | 24350 | 24300 | 762 |
| 479 | 20241128 | 110500 | 12136695550 | 24350 | 24350 | 24350 | 24300 | 1087 |
| 480 | 20241128 | 110400 | 12110240250 | 24350 | 24300 | 24350 | 24250 | 2785 |
| 481 | 20241128 | 110300 | 12042544000 | 24250 | 24350 | 24350 | 24250 | 11076 |
| 482 | 20241128 | 110200 | 11773375000 | 24300 | 24250 | 24350 | 24200 | 8086 |
| 483 | 20241128 | 110100 | 11577114950 | 24250 | 24250 | 24250 | 24200 | 867 |
| 484 | 20241128 | 110000 | 11556090550 | 24250 | 24300 | 24300 | 24200 | 8545 |
| 485 | 20241128 | 105900 | 11348646250 | 24350 | 24350 | 24350 | 24300 | 949 |
| 486 | 20241128 | 105800 | 11325546700 | 24350 | 24350 | 24350 | 24300 | 1858 |
| 487 | 20241128 | 105700 | 11280328950 | 24350 | 24350 | 24400 | 24300 | 787 |
| 488 | 20241128 | 105600 | 11261165750 | 24350 | 24350 | 24350 | 24300 | 1340 |
| 489 | 20241128 | 105500 | 11228537300 | 24300 | 24350 | 24350 | 24300 | 783 |
| 490 | 20241128 | 105400 | 11209471900 | 24300 | 24400 | 24400 | 24300 | 7037 |
| 491 | 20241128 | 105300 | 11038122550 | 24400 | 24400 | 24400 | 24350 | 748 |
| 492 | 20241128 | 105200 | 11019874950 | 24350 | 24350 | 24400 | 24350 | 1145 |
| 493 | 20241128 | 105100 | 10991937700 | 24400 | 24400 | 24400 | 24350 | 1652 |
| 494 | 20241128 | 105000 | 10951629200 | 24400 | 24400 | 24450 | 24350 | 2941 |
| 495 | 20241128 | 104900 | 10879905500 | 24400 | 24400 | 24400 | 24350 | 10198 |
| 496 | 20241128 | 104800 | 10631074800 | 24400 | 24400 | 24400 | 24350 | 9220 |
| 497 | 20241128 | 104700 | 10406118600 | 24400 | 24350 | 24400 | 24350 | 588 |
| 498 | 20241128 | 104600 | 10391771900 | 24350 | 24400 | 24400 | 24350 | 2165 |
| 499 | 20241128 | 104500 | 10338958500 | 24350 | 24400 | 24400 | 24350 | 801 |
| 500 | 20241128 | 104400 | 10319423250 | 24350 | 24350 | 24350 | 24300 | 13513 |
| 501 | 20241128 | 104300 | 9990387800 | 24350 | 24300 | 24350 | 24300 | 1547 |
| 502 | 20241128 | 104200 | 9952745900 | 24300 | 24350 | 24350 | 24300 | 1092 |
| 503 | 20241128 | 104100 | 9926176200 | 24300 | 24350 | 24350 | 24300 | 1312 |
| 504 | 20241128 | 104000 | 9894236900 | 24350 | 24350 | 24350 | 24300 | 1492 |
| 505 | 20241128 | 103900 | 9857923050 | 24300 | 24300 | 24350 | 24250 | 1041 |
| 506 | 20241128 | 103800 | 9832620100 | 24300 | 24300 | 24350 | 24300 | 2090 |
| 507 | 20241128 | 103700 | 9781832350 | 24300 | 24250 | 24350 | 24250 | 15462 |
| 508 | 20241128 | 103600 | 9406101600 | 24300 | 24250 | 24300 | 24250 | 4104 |
| 509 | 20241128 | 103500 | 9306457700 | 24250 | 24250 | 24250 | 24250 | 784 |
| 510 | 20241128 | 103400 | 9287445700 | 24250 | 24200 | 24250 | 24200 | 898 |
| 511 | 20241128 | 103300 | 9265680950 | 24250 | 24200 | 24300 | 24200 | 15327 |
| 512 | 20241128 | 103200 | 8894260250 | 24200 | 24200 | 24250 | 24150 | 2946 |
| 513 | 20241128 | 103100 | 8822978150 | 24150 | 24250 | 24250 | 24150 | 9533 |
| 514 | 20241128 | 103000 | 8592367600 | 24250 | 24250 | 24250 | 24200 | 357 |
| 515 | 20241128 | 102900 | 8583715600 | 24200 | 24100 | 24250 | 24100 | 10337 |
| 516 | 20241128 | 102800 | 8333504750 | 24150 | 24150 | 24150 | 24100 | 2028 |
| 517 | 20241128 | 102700 | 8284533550 | 24150 | 24150 | 24150 | 24100 | 634 |
| 518 | 20241128 | 102600 | 8269235950 | 24150 | 24100 | 24150 | 24100 | 1176 |
| 519 | 20241128 | 102500 | 8240872000 | 24100 | 24150 | 24150 | 24100 | 1001 |
| 520 | 20241128 | 102400 | 8216709700 | 24150 | 24150 | 24150 | 24100 | 10646 |
| 521 | 20241128 | 102300 | 7960033200 | 24200 | 24150 | 24200 | 24150 | 904 |
| 522 | 20241128 | 102200 | 7938201500 | 24150 | 24200 | 24200 | 24150 | 1140 |
| 523 | 20241128 | 102100 | 7910646300 | 24200 | 24250 | 24250 | 24150 | 2044 |
| 524 | 20241128 | 102000 | 7861143300 | 24250 | 24250 | 24250 | 24200 | 1165 |
| 525 | 20241128 | 101900 | 7832892150 | 24250 | 24250 | 24250 | 24200 | 933 |
| 526 | 20241128 | 101800 | 7810267100 | 24250 | 24200 | 24250 | 24150 | 3325 |
| 527 | 20241128 | 101700 | 7729784700 | 24200 | 24200 | 24200 | 24150 | 1882 |
| 528 | 20241128 | 101600 | 7684250350 | 24200 | 24200 | 24200 | 24150 | 1612 |
| 529 | 20241128 | 101500 | 7645254950 | 24200 | 24200 | 24200 | 24150 | 1035 |
| 530 | 20241128 | 101400 | 7620213900 | 24150 | 24200 | 24200 | 24150 | 2405 |
| 531 | 20241128 | 101300 | 7562063250 | 24200 | 24200 | 24200 | 24150 | 2170 |
| 532 | 20241128 | 101200 | 7509566550 | 24200 | 24150 | 24200 | 24100 | 12831 |
| 533 | 20241128 | 101100 | 7199201900 | 24150 | 24150 | 24150 | 24100 | 1877 |
| 534 | 20241128 | 101000 | 7153872650 | 24150 | 24200 | 24200 | 24100 | 1139 |
| 535 | 20241128 | 100900 | 7126366100 | 24200 | 24150 | 24200 | 24150 | 400 |
| 536 | 20241128 | 100800 | 7116689050 | 24150 | 24150 | 24200 | 24100 | 5225 |
| 537 | 20241128 | 100700 | 6990579250 | 24150 | 24150 | 24150 | 24100 | 4626 |
| 538 | 20241128 | 100600 | 6878861950 | 24150 | 24150 | 24150 | 24100 | 456 |
| 539 | 20241128 | 100500 | 6867853400 | 24150 | 24150 | 24150 | 24150 | 871 |
| 540 | 20241128 | 100400 | 6846818750 | 24150 | 24150 | 24150 | 24100 | 1852 |
| 541 | 20241128 | 100300 | 6802094000 | 24150 | 24150 | 24150 | 24100 | 357 |
| 542 | 20241128 | 100200 | 6793473100 | 24150 | 24150 | 24150 | 24150 | 718 |
| 543 | 20241128 | 100100 | 6776133400 | 24150 | 24150 | 24150 | 24100 | 438 |
| 544 | 20241128 | 100000 | 6765561000 | 24150 | 24150 | 24150 | 24100 | 2635 |
| 545 | 20241128 | 095900 | 6702045400 | 24100 | 24150 | 24150 | 24100 | 320 |
| 546 | 20241128 | 095800 | 6694320950 | 24150 | 24100 | 24150 | 24100 | 1664 |
| 547 | 20241128 | 095700 | 6654152350 | 24100 | 24150 | 24150 | 24100 | 670 |
| 548 | 20241128 | 095600 | 6637995850 | 24150 | 24100 | 24150 | 24100 | 1149 |
| 549 | 20241128 | 095500 | 6610299200 | 24100 | 24100 | 24150 | 24100 | 1629 |
| 550 | 20241128 | 095400 | 6571035300 | 24100 | 24100 | 24150 | 24100 | 1103 |
| 551 | 20241128 | 095300 | 6544439950 | 24100 | 24050 | 24150 | 24050 | 4117 |
| 552 | 20241128 | 095200 | 6445221100 | 24100 | 24050 | 24150 | 24050 | 1268 |
| 553 | 20241128 | 095100 | 6414660050 | 24100 | 24100 | 24150 | 24050 | 2547 |
| 554 | 20241128 | 095000 | 6353291450 | 24100 | 24100 | 24100 | 24050 | 1684 |
| 555 | 20241128 | 094900 | 6312707250 | 24100 | 24100 | 24100 | 24050 | 122 |
| 556 | 20241128 | 094800 | 6309769300 | 24100 | 24100 | 24100 | 24050 | 2881 |
| 557 | 20241128 | 094700 | 6240378400 | 24100 | 24050 | 24100 | 24050 | 394 |
| 558 | 20241128 | 094600 | 6230901350 | 24050 | 24050 | 24050 | 24000 | 11982 |
| 559 | 20241128 | 094500 | 5943016000 | 24000 | 24050 | 24050 | 24000 | 1161 |
| 560 | 20241128 | 094400 | 5915129000 | 24050 | 24050 | 24050 | 24000 | 5467 |
| 561 | 20241128 | 094300 | 5783876500 | 24050 | 24050 | 24050 | 24000 | 6425 |
| 562 | 20241128 | 094200 | 5629364500 | 24050 | 24050 | 24050 | 24000 | 5393 |
| 563 | 20241128 | 094100 | 5499679800 | 24050 | 24000 | 24050 | 24000 | 1125 |
| 564 | 20241128 | 094000 | 5472654350 | 24050 | 24000 | 24050 | 24000 | 2358 |
| 565 | 20241128 | 093900 | 5415964900 | 24050 | 24100 | 24150 | 23950 | 46001 |
| 566 | 20241128 | 093800 | 4310383650 | 24100 | 24100 | 24150 | 24100 | 1094 |
| 567 | 20241128 | 093700 | 4284008050 | 24150 | 24100 | 24150 | 24100 | 2155 |
| 568 | 20241128 | 093600 | 4232062650 | 24150 | 24150 | 24150 | 24100 | 2577 |
| 569 | 20241128 | 093500 | 4169941650 | 24150 | 24100 | 24150 | 24100 | 1649 |
| 570 | 20241128 | 093400 | 4130131800 | 24150 | 24150 | 24150 | 24100 | 3867 |
| 571 | 20241128 | 093300 | 4036931500 | 24100 | 24100 | 24150 | 24050 | 14727 |
| 572 | 20241128 | 093200 | 3682273250 | 24150 | 24100 | 24150 | 24100 | 4835 |
| 573 | 20241128 | 093100 | 3565746150 | 24150 | 24100 | 24200 | 24100 | 2108 |
| 574 | 20241128 | 093000 | 3514870550 | 24150 | 24150 | 24200 | 24100 | 9215 |
| 575 | 20241128 | 092900 | 3292394550 | 24150 | 24150 | 24150 | 24100 | 813 |
| 576 | 20241128 | 092800 | 3272769750 | 24100 | 24100 | 24150 | 24100 | 5952 |
| 577 | 20241128 | 092700 | 3129265900 | 24100 | 24150 | 24150 | 24100 | 524 |
| 578 | 20241128 | 092600 | 3116626450 | 24150 | 24100 | 24150 | 24050 | 2766 |
| 579 | 20241128 | 092500 | 3049953000 | 24150 | 24150 | 24150 | 24050 | 32029 |
| 580 | 20241128 | 092400 | 2278103800 | 24150 | 24150 | 24150 | 24100 | 1327 |
| 581 | 20241128 | 092300 | 2246058400 | 24150 | 24100 | 24200 | 24100 | 1570 |
| 582 | 20241128 | 092200 | 2208147200 | 24150 | 24200 | 24250 | 24150 | 8187 |
| 583 | 20241128 | 092100 | 2010297650 | 24200 | 24250 | 24250 | 24200 | 9043 |
| 584 | 20241128 | 092000 | 1791433650 | 24200 | 24250 | 24250 | 24200 | 2334 |
| 585 | 20241128 | 091900 | 1734942800 | 24200 | 24200 | 24250 | 24200 | 2089 |
| 586 | 20241128 | 091800 | 1684315350 | 24250 | 24250 | 24250 | 24200 | 690 |
| 587 | 20241128 | 091700 | 1667612900 | 24250 | 24200 | 24250 | 24150 | 18473 |
| 588 | 20241128 | 091600 | 1221111700 | 24200 | 24200 | 24200 | 24150 | 456 |
| 589 | 20241128 | 091500 | 1210076750 | 24200 | 24200 | 24200 | 24150 | 553 |
| 590 | 20241128 | 091400 | 1196703150 | 24200 | 24200 | 24200 | 24150 | 2041 |
| 591 | 20241128 | 091300 | 1147357850 | 24200 | 24150 | 24200 | 24150 | 780 |
| 592 | 20241128 | 091200 | 1128501400 | 24200 | 24200 | 24200 | 24150 | 778 |
| 593 | 20241128 | 091100 | 1109694600 | 24200 | 24200 | 24200 | 24150 | 3306 |
| 594 | 20241128 | 091000 | 1029824000 | 24150 | 24200 | 24200 | 24150 | 1167 |
| 595 | 20241128 | 090900 | 1001592050 | 24150 | 24150 | 24200 | 24150 | 1461 |
| 596 | 20241128 | 090800 | 966289000 | 24150 | 24200 | 24200 | 24150 | 511 |
| 597 | 20241128 | 090700 | 953936950 | 24150 | 24150 | 24200 | 24150 | 1012 |
| 598 | 20241128 | 090600 | 929491450 | 24150 | 24100 | 24150 | 24100 | 4505 |
| 599 | 20241128 | 090500 | 820707800 | 24150 | 24150 | 24150 | 24100 | 1495 |
| 600 | 20241128 | 090400 | 784608650 | 24100 | 24200 | 24200 | 24100 | 8761 |
| 601 | 20241128 | 090300 | 573046950 | 24150 | 24200 | 24200 | 24150 | 1272 |
| 602 | 20241128 | 090200 | 542268450 | 24200 | 24250 | 24250 | 24200 | 2914 |
| 603 | 20241128 | 090100 | 471734500 | 24250 | 24200 | 24250 | 24150 | 1317 |
| 604 | 20241128 | 090000 | 439859450 | 24150 | 24250 | 24300 | 24150 | 18136 |