32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 3 | 20241127 | 190100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241127 | 190000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241127 | 185900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241127 | 185800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241127 | 185700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241127 | 185600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241127 | 185500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241127 | 185400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241127 | 185300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241127 | 185200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241127 | 185100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241127 | 185000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241127 | 184900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241127 | 184800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241127 | 184700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241127 | 184600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241127 | 184500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241127 | 184400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241127 | 184300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241127 | 184200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241127 | 184100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241127 | 184000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241127 | 183900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241127 | 183800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241127 | 183700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241127 | 183600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241127 | 183500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241127 | 183400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241127 | 183300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241127 | 183200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 33 | 20241127 | 183100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241127 | 183000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241127 | 182900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241127 | 182800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241127 | 182700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241127 | 182600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241127 | 182500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241127 | 182400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241127 | 182300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241127 | 182200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241127 | 182100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241127 | 182000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241127 | 181900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241127 | 181800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241127 | 181700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241127 | 181600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241127 | 181500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241127 | 181400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241127 | 181300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241127 | 181200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241127 | 181100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241127 | 181000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241127 | 180900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241127 | 180800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241127 | 180700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241127 | 180600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241127 | 180500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241127 | 180400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241127 | 180300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241127 | 180200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 63 | 20241127 | 180100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241127 | 180000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241127 | 175900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241127 | 175800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241127 | 175700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241127 | 175600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241127 | 175500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241127 | 175400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241127 | 175300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241127 | 175200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241127 | 175100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241127 | 175000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241127 | 174900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241127 | 174800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241127 | 174700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241127 | 174600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241127 | 174500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241127 | 174400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241127 | 174300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241127 | 174200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241127 | 174100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241127 | 174000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241127 | 173900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241127 | 173800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241127 | 173700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241127 | 173600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241127 | 173500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241127 | 173400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241127 | 173300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241127 | 173200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 93 | 20241127 | 173100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241127 | 173000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241127 | 172900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241127 | 172800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241127 | 172700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241127 | 172600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241127 | 172500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241127 | 172400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241127 | 172300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241127 | 172200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241127 | 172100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241127 | 172000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241127 | 171900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241127 | 171800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241127 | 171700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241127 | 171600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241127 | 171500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241127 | 171400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241127 | 171300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241127 | 171200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241127 | 171100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241127 | 171000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241127 | 170900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241127 | 170800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241127 | 170700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241127 | 170600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241127 | 170500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241127 | 170400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241127 | 170300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241127 | 170200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 123 | 20241127 | 170100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241127 | 170000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241127 | 165900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241127 | 165800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241127 | 165700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241127 | 165600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241127 | 165500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241127 | 165400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241127 | 165300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241127 | 165200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241127 | 165100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241127 | 165000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241127 | 164900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241127 | 164800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241127 | 164700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241127 | 164600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241127 | 164500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241127 | 164400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241127 | 164300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241127 | 164200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241127 | 164100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241127 | 164000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241127 | 163900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241127 | 163800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241127 | 163700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241127 | 163600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241127 | 163500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241127 | 163400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241127 | 163300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241127 | 163200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 153 | 20241127 | 163100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241127 | 163000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241127 | 162900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241127 | 162800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241127 | 162700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241127 | 162600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241127 | 162500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241127 | 162400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241127 | 162300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241127 | 162200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241127 | 162100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241127 | 162000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241127 | 161900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241127 | 161800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241127 | 161700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241127 | 161600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241127 | 161500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241127 | 161400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241127 | 161300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241127 | 161200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241127 | 161100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241127 | 161000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241127 | 160900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241127 | 160800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241127 | 160700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241127 | 160600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241127 | 160500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241127 | 160400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241127 | 160300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241127 | 160200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 183 | 20241127 | 160100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241127 | 160000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241127 | 155900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241127 | 155800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241127 | 155700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241127 | 155600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241127 | 155500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241127 | 155400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241127 | 155300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241127 | 155200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241127 | 155100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241127 | 155000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241127 | 154900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241127 | 154800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241127 | 154700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241127 | 154600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241127 | 154500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241127 | 154400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241127 | 154300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241127 | 154200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241127 | 154100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241127 | 154000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241127 | 153900 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241127 | 153800 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241127 | 153700 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241127 | 153600 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241127 | 153500 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241127 | 153400 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241127 | 153300 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241127 | 153200 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 213 | 20241127 | 153100 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20241127 | 153000 | 7641395800 | 23050 | 23050 | 23050 | 23050 | 1242 |
| 215 | 20241127 | 152900 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20241127 | 152800 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20241127 | 152700 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20241127 | 152600 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20241127 | 152500 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20241127 | 152400 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20241127 | 152300 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20241127 | 152200 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20241127 | 152100 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20241127 | 152000 | 7612767700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20241127 | 151900 | 7612767700 | 22700 | 22700 | 22850 | 22700 | 134 |
| 226 | 20241127 | 151800 | 7609725750 | 22750 | 22750 | 22750 | 22750 | 106 |
| 227 | 20241127 | 151700 | 7607314250 | 22750 | 22900 | 22900 | 22750 | 286 |
| 228 | 20241127 | 151600 | 7600795200 | 22850 | 22850 | 22900 | 22800 | 283 |
| 229 | 20241127 | 151500 | 7594328600 | 22900 | 22900 | 22950 | 22850 | 950 |
| 230 | 20241127 | 151400 | 7572573800 | 22850 | 22850 | 23000 | 22800 | 700 |
| 231 | 20241127 | 151300 | 7556521400 | 22850 | 22850 | 22900 | 22800 | 655 |
| 232 | 20241127 | 151200 | 7541556250 | 22850 | 22800 | 22850 | 22800 | 53 |
| 233 | 20241127 | 151100 | 7540346400 | 22800 | 22750 | 22850 | 22750 | 158 |
| 234 | 20241127 | 151000 | 7536744800 | 22750 | 22850 | 22900 | 22700 | 693 |
| 235 | 20241127 | 150900 | 7520947250 | 22900 | 22850 | 22900 | 22850 | 38 |
| 236 | 20241127 | 150800 | 7520078100 | 22900 | 22900 | 22900 | 22850 | 188 |
| 237 | 20241127 | 150700 | 7515773600 | 22900 | 22850 | 22950 | 22850 | 1162 |
| 238 | 20241127 | 150600 | 7489168200 | 22850 | 22750 | 22850 | 22750 | 709 |
| 239 | 20241127 | 150500 | 7472980550 | 22700 | 22750 | 22750 | 22700 | 414 |
| 240 | 20241127 | 150400 | 7463570550 | 22750 | 22850 | 22900 | 22750 | 783 |
| 241 | 20241127 | 150300 | 7445681700 | 22850 | 22800 | 22900 | 22800 | 802 |
| 242 | 20241127 | 150200 | 7427367200 | 22750 | 22750 | 22750 | 22700 | 164 |
| 243 | 20241127 | 150100 | 7423637150 | 22700 | 22700 | 22750 | 22650 | 214 |
| 244 | 20241127 | 150000 | 7418779350 | 22700 | 22650 | 22750 | 22650 | 360 |
| 245 | 20241127 | 145900 | 7410602500 | 22650 | 22650 | 22700 | 22650 | 527 |
| 246 | 20241127 | 145800 | 7398661400 | 22650 | 22650 | 22700 | 22650 | 44 |
| 247 | 20241127 | 145700 | 7397664300 | 22650 | 22750 | 22750 | 22650 | 142 |
| 248 | 20241127 | 145600 | 7394442450 | 22700 | 22700 | 22750 | 22700 | 140 |
| 249 | 20241127 | 145500 | 7391260800 | 22700 | 22700 | 22750 | 22700 | 107 |
| 250 | 20241127 | 145400 | 7388830600 | 22700 | 22650 | 22750 | 22650 | 60 |
| 251 | 20241127 | 145300 | 7387470750 | 22650 | 22750 | 22750 | 22650 | 158 |
| 252 | 20241127 | 145200 | 7383886000 | 22750 | 22700 | 22750 | 22700 | 144 |
| 253 | 20241127 | 145100 | 7380614850 | 22750 | 22750 | 22750 | 22650 | 329 |
| 254 | 20241127 | 145000 | 7373136200 | 22650 | 22650 | 22750 | 22650 | 647 |
| 255 | 20241127 | 144900 | 7358449450 | 22700 | 22650 | 22750 | 22650 | 136 |
| 256 | 20241127 | 144800 | 7355363150 | 22650 | 22700 | 22750 | 22650 | 180 |
| 257 | 20241127 | 144700 | 7351275550 | 22700 | 22750 | 22750 | 22700 | 722 |
| 258 | 20241127 | 144600 | 7334857550 | 22750 | 22750 | 22800 | 22750 | 130 |
| 259 | 20241127 | 144500 | 7331895950 | 22750 | 22800 | 22800 | 22700 | 2388 |
| 260 | 20241127 | 144400 | 7277566950 | 22750 | 22750 | 22750 | 22700 | 1077 |
| 261 | 20241127 | 144300 | 7253069500 | 22750 | 22650 | 22750 | 22650 | 121 |
| 262 | 20241127 | 144200 | 7250323450 | 22650 | 22700 | 22700 | 22650 | 136 |
| 263 | 20241127 | 144100 | 7247238950 | 22650 | 22650 | 22700 | 22600 | 186 |
| 264 | 20241127 | 144000 | 7243028700 | 22600 | 22650 | 22650 | 22600 | 329 |
| 265 | 20241127 | 143900 | 7235578050 | 22650 | 22600 | 22700 | 22600 | 141 |
| 266 | 20241127 | 143800 | 7232386250 | 22600 | 22600 | 22650 | 22600 | 96 |
| 267 | 20241127 | 143700 | 7230214650 | 22600 | 22650 | 22650 | 22550 | 236 |
| 268 | 20241127 | 143600 | 7224880600 | 22650 | 22600 | 22700 | 22550 | 1294 |
| 269 | 20241127 | 143500 | 7195632200 | 22600 | 22600 | 22700 | 22600 | 273 |
| 270 | 20241127 | 143400 | 7189446850 | 22600 | 22550 | 22600 | 22550 | 371 |
| 271 | 20241127 | 143300 | 7181065900 | 22550 | 22600 | 22650 | 22550 | 1366 |
| 272 | 20241127 | 143200 | 7150211050 | 22650 | 22650 | 22700 | 22600 | 667 |
| 273 | 20241127 | 143100 | 7135103700 | 22650 | 22650 | 22700 | 22650 | 467 |
| 274 | 20241127 | 143000 | 7124514150 | 22750 | 22650 | 22750 | 22650 | 276 |
| 275 | 20241127 | 142900 | 7118251000 | 22650 | 22650 | 22750 | 22650 | 131 |
| 276 | 20241127 | 142800 | 7115281150 | 22750 | 22650 | 22750 | 22650 | 100 |
| 277 | 20241127 | 142700 | 7113014450 | 22650 | 22650 | 22750 | 22650 | 371 |
| 278 | 20241127 | 142600 | 7104603150 | 22650 | 22750 | 22750 | 22650 | 617 |
| 279 | 20241127 | 142500 | 7090622200 | 22750 | 22700 | 22750 | 22700 | 127 |
| 280 | 20241127 | 142400 | 7087735950 | 22700 | 22650 | 22800 | 22650 | 253 |
| 281 | 20241127 | 142300 | 7081989550 | 22650 | 22700 | 22700 | 22600 | 646 |
| 282 | 20241127 | 142200 | 7067356150 | 22650 | 22700 | 22750 | 22650 | 1064 |
| 283 | 20241127 | 142100 | 7043221800 | 22750 | 22750 | 22800 | 22700 | 899 |
| 284 | 20241127 | 142000 | 7022769600 | 22750 | 22750 | 22850 | 22750 | 209 |
| 285 | 20241127 | 141900 | 7018003700 | 22800 | 22750 | 22800 | 22750 | 111 |
| 286 | 20241127 | 141800 | 7015474850 | 22750 | 22750 | 22800 | 22750 | 301 |
| 287 | 20241127 | 141700 | 7008625600 | 22750 | 22800 | 22800 | 22750 | 88 |
| 288 | 20241127 | 141600 | 7006621250 | 22750 | 22750 | 22800 | 22750 | 141 |
| 289 | 20241127 | 141500 | 7003409300 | 22800 | 22800 | 22850 | 22750 | 573 |
| 290 | 20241127 | 141400 | 6990346300 | 22800 | 22700 | 22800 | 22700 | 413 |
| 291 | 20241127 | 141300 | 6980954800 | 22800 | 22750 | 22800 | 22700 | 1051 |
| 292 | 20241127 | 141200 | 6957051800 | 22800 | 22750 | 22850 | 22750 | 159 |
| 293 | 20241127 | 141100 | 6953423300 | 22750 | 22900 | 22900 | 22750 | 1120 |
| 294 | 20241127 | 141000 | 6927863750 | 22950 | 22800 | 23100 | 22800 | 1036 |
| 295 | 20241127 | 140900 | 6904113050 | 22800 | 22850 | 22900 | 22800 | 228 |
| 296 | 20241127 | 140800 | 6898901850 | 22850 | 22900 | 22900 | 22850 | 538 |
| 297 | 20241127 | 140700 | 6886603100 | 22900 | 22950 | 22950 | 22900 | 289 |
| 298 | 20241127 | 140600 | 6879982650 | 22900 | 22950 | 22950 | 22900 | 362 |
| 299 | 20241127 | 140500 | 6871678300 | 22950 | 22950 | 23150 | 22950 | 1684 |
| 300 | 20241127 | 140400 | 6832895450 | 23000 | 22950 | 23000 | 22950 | 369 |
| 301 | 20241127 | 140300 | 6824410800 | 22950 | 22900 | 22950 | 22900 | 152 |
| 302 | 20241127 | 140200 | 6820923100 | 22950 | 22900 | 22950 | 22900 | 97 |
| 303 | 20241127 | 140100 | 6818697950 | 23000 | 22900 | 23000 | 22900 | 43 |
| 304 | 20241127 | 140000 | 6817711650 | 22900 | 22950 | 23100 | 22900 | 817 |
| 305 | 20241127 | 135900 | 6798897250 | 22950 | 22900 | 23000 | 22900 | 24 |
| 306 | 20241127 | 135800 | 6798347300 | 22900 | 22900 | 23000 | 22900 | 139 |
| 307 | 20241127 | 135700 | 6795157750 | 22900 | 22950 | 22950 | 22900 | 120 |
| 308 | 20241127 | 135600 | 6792407850 | 22900 | 22950 | 22950 | 22900 | 61 |
| 309 | 20241127 | 135500 | 6791008500 | 22950 | 22900 | 22950 | 22850 | 901 |
| 310 | 20241127 | 135400 | 6770358500 | 22950 | 22950 | 23000 | 22900 | 165 |
| 311 | 20241127 | 135300 | 6766571700 | 22950 | 23000 | 23000 | 22950 | 92 |
| 312 | 20241127 | 135200 | 6764457450 | 22950 | 22950 | 22950 | 22950 | 9 |
| 313 | 20241127 | 135100 | 6764250900 | 23000 | 23000 | 23000 | 22950 | 137 |
| 314 | 20241127 | 135000 | 6761102300 | 22950 | 22900 | 23050 | 22900 | 725 |
| 315 | 20241127 | 134900 | 6744434050 | 22850 | 22850 | 22900 | 22850 | 573 |
| 316 | 20241127 | 134800 | 6731331900 | 22900 | 22900 | 22900 | 22850 | 134 |
| 317 | 20241127 | 134700 | 6728264300 | 22850 | 22850 | 22900 | 22850 | 134 |
| 318 | 20241127 | 134600 | 6725201150 | 22850 | 23000 | 23050 | 22850 | 540 |
| 319 | 20241127 | 134500 | 6712817350 | 23000 | 23000 | 23050 | 22950 | 732 |
| 320 | 20241127 | 134400 | 6695957650 | 23000 | 22950 | 23000 | 22950 | 52 |
| 321 | 20241127 | 134300 | 6694762200 | 22950 | 22950 | 23000 | 22950 | 50 |
| 322 | 20241127 | 134200 | 6693613950 | 23000 | 22950 | 23000 | 22950 | 74 |
| 323 | 20241127 | 134100 | 6691913300 | 23000 | 22950 | 23000 | 22950 | 115 |
| 324 | 20241127 | 134000 | 6689270150 | 22950 | 22950 | 23100 | 22950 | 1010 |
| 325 | 20241127 | 133900 | 6666003150 | 22950 | 22950 | 23000 | 22950 | 84 |
| 326 | 20241127 | 133800 | 6664072200 | 22950 | 22950 | 23000 | 22950 | 74 |
| 327 | 20241127 | 133700 | 6662371800 | 22950 | 23000 | 23000 | 22900 | 148 |
| 328 | 20241127 | 133600 | 6658974400 | 22950 | 23000 | 23050 | 22950 | 35 |
| 329 | 20241127 | 133500 | 6658169150 | 23050 | 22950 | 23100 | 22950 | 792 |
| 330 | 20241127 | 133400 | 6639923000 | 22950 | 22900 | 22950 | 22900 | 502 |
| 331 | 20241127 | 133300 | 6628423350 | 22900 | 22950 | 23000 | 22900 | 433 |
| 332 | 20241127 | 133200 | 6618495650 | 23000 | 22950 | 23000 | 22900 | 883 |
| 333 | 20241127 | 133100 | 6598236350 | 22950 | 22950 | 23000 | 22900 | 266 |
| 334 | 20241127 | 133000 | 6592131350 | 22950 | 22900 | 23050 | 22900 | 703 |
| 335 | 20241127 | 132900 | 6575951100 | 22950 | 22950 | 23000 | 22900 | 429 |
| 336 | 20241127 | 132800 | 6566112100 | 22950 | 22950 | 23000 | 22950 | 776 |
| 337 | 20241127 | 132700 | 6548298300 | 22950 | 22950 | 23000 | 22950 | 206 |
| 338 | 20241127 | 132600 | 6543567450 | 22950 | 23050 | 23050 | 22950 | 2787 |
| 339 | 20241127 | 132500 | 6479423050 | 23100 | 23050 | 23150 | 23050 | 963 |
| 340 | 20241127 | 132400 | 6457154000 | 23100 | 23050 | 23100 | 23050 | 142 |
| 341 | 20241127 | 132300 | 6453877750 | 23100 | 23050 | 23100 | 23050 | 51 |
| 342 | 20241127 | 132200 | 6452700900 | 23050 | 23100 | 23100 | 23050 | 767 |
| 343 | 20241127 | 132100 | 6435019300 | 23100 | 23150 | 23150 | 23100 | 358 |
| 344 | 20241127 | 132000 | 6426744600 | 23100 | 23150 | 23300 | 23100 | 1667 |
| 345 | 20241127 | 131900 | 6388114750 | 23150 | 23150 | 23150 | 23150 | 22 |
| 346 | 20241127 | 131800 | 6387605450 | 23200 | 23250 | 23250 | 23100 | 92 |
| 347 | 20241127 | 131700 | 6385472100 | 23150 | 23100 | 23150 | 23100 | 72 |
| 348 | 20241127 | 131600 | 6383806050 | 23100 | 23100 | 23150 | 23100 | 66 |
| 349 | 20241127 | 131500 | 6382280100 | 23150 | 23100 | 23250 | 23100 | 1014 |
| 350 | 20241127 | 131400 | 6358768850 | 23050 | 23050 | 23100 | 23050 | 285 |
| 351 | 20241127 | 131300 | 6352195000 | 23050 | 23050 | 23100 | 23050 | 85 |
| 352 | 20241127 | 131200 | 6350235300 | 23000 | 23050 | 23100 | 23000 | 176 |
| 353 | 20241127 | 131100 | 6346182850 | 23100 | 23050 | 23100 | 23000 | 88 |
| 354 | 20241127 | 131000 | 6344154150 | 23000 | 23050 | 23150 | 23000 | 889 |
| 355 | 20241127 | 130900 | 6323654200 | 23000 | 23050 | 23100 | 23000 | 102 |
| 356 | 20241127 | 130800 | 6321306150 | 23000 | 23050 | 23100 | 23000 | 1220 |
| 357 | 20241127 | 130700 | 6293184750 | 23050 | 23100 | 23100 | 23050 | 579 |
| 358 | 20241127 | 130600 | 6279832300 | 23100 | 23100 | 23150 | 23100 | 182 |
| 359 | 20241127 | 130500 | 6275626600 | 23100 | 23100 | 23200 | 23100 | 828 |
| 360 | 20241127 | 130400 | 6256468100 | 23100 | 23250 | 23300 | 23100 | 4106 |
| 361 | 20241127 | 130300 | 6161324700 | 23250 | 23250 | 23300 | 23250 | 59 |
| 362 | 20241127 | 130200 | 6159951100 | 23300 | 23350 | 23350 | 23250 | 643 |
| 363 | 20241127 | 130100 | 6144958250 | 23350 | 23350 | 23450 | 23350 | 111 |
| 364 | 20241127 | 130000 | 6142365500 | 23400 | 23400 | 23500 | 23350 | 821 |
| 365 | 20241127 | 125900 | 6123126050 | 23400 | 23400 | 23400 | 23350 | 247 |
| 366 | 20241127 | 125800 | 6117347150 | 23350 | 23400 | 23400 | 23350 | 160 |
| 367 | 20241127 | 125700 | 6113605350 | 23400 | 23400 | 23450 | 23350 | 322 |
| 368 | 20241127 | 125600 | 6106068550 | 23350 | 23400 | 23450 | 23350 | 308 |
| 369 | 20241127 | 125500 | 6098861500 | 23450 | 23350 | 23500 | 23350 | 923 |
| 370 | 20241127 | 125400 | 6077208500 | 23400 | 23400 | 23450 | 23350 | 208 |
| 371 | 20241127 | 125300 | 6072340900 | 23400 | 23350 | 23400 | 23350 | 152 |
| 372 | 20241127 | 125200 | 6068786250 | 23350 | 23350 | 23400 | 23350 | 90 |
| 373 | 20241127 | 125100 | 6066681750 | 23400 | 23400 | 23400 | 23350 | 283 |
| 374 | 20241127 | 125000 | 6060066900 | 23400 | 23350 | 23500 | 23300 | 873 |
| 375 | 20241127 | 124900 | 6039624700 | 23350 | 23350 | 23350 | 23300 | 142 |
| 376 | 20241127 | 124800 | 6036310300 | 23300 | 23300 | 23350 | 23300 | 159 |
| 377 | 20241127 | 124700 | 6032599900 | 23300 | 23400 | 23400 | 23300 | 506 |
| 378 | 20241127 | 124600 | 6020780350 | 23400 | 23350 | 23400 | 23350 | 167 |
| 379 | 20241127 | 124500 | 6016875250 | 23350 | 23350 | 23500 | 23350 | 904 |
| 380 | 20241127 | 124400 | 5995691100 | 23400 | 23300 | 23400 | 23300 | 258 |
| 381 | 20241127 | 124300 | 5989661850 | 23350 | 23350 | 23350 | 23300 | 228 |
| 382 | 20241127 | 124200 | 5984340300 | 23350 | 23300 | 23350 | 23300 | 82 |
| 383 | 20241127 | 124100 | 5982426650 | 23350 | 23350 | 23400 | 23300 | 134 |
| 384 | 20241127 | 124000 | 5979299050 | 23350 | 23250 | 23400 | 23250 | 874 |
| 385 | 20241127 | 123900 | 5958920750 | 23300 | 23350 | 23350 | 23250 | 222 |
| 386 | 20241127 | 123800 | 5953748150 | 23350 | 23350 | 23350 | 23300 | 129 |
| 387 | 20241127 | 123700 | 5950736700 | 23300 | 23350 | 23350 | 23300 | 168 |
| 388 | 20241127 | 123600 | 5946816400 | 23300 | 23250 | 23400 | 23250 | 154 |
| 389 | 20241127 | 123500 | 5943219300 | 23250 | 23300 | 23400 | 23250 | 704 |
| 390 | 20241127 | 123400 | 5926772650 | 23250 | 23300 | 23300 | 23250 | 60 |
| 391 | 20241127 | 123300 | 5925375650 | 23250 | 23250 | 23300 | 23250 | 251 |
| 392 | 20241127 | 123200 | 5919529500 | 23250 | 23250 | 23300 | 23250 | 66 |
| 393 | 20241127 | 123100 | 5917993100 | 23250 | 23350 | 23350 | 23250 | 683 |
| 394 | 20241127 | 123000 | 5902075700 | 23300 | 23200 | 23400 | 23200 | 710 |
| 395 | 20241127 | 122900 | 5885497200 | 23250 | 23250 | 23300 | 23250 | 230 |
| 396 | 20241127 | 122800 | 5880147000 | 23250 | 23200 | 23300 | 23200 | 337 |
| 397 | 20241127 | 122700 | 5872307700 | 23250 | 23300 | 23300 | 23200 | 440 |
| 398 | 20241127 | 122600 | 5862090250 | 23300 | 23250 | 23350 | 23250 | 231 |
| 399 | 20241127 | 122500 | 5856709850 | 23250 | 23250 | 23350 | 23250 | 647 |
| 400 | 20241127 | 122400 | 5841625900 | 23200 | 23250 | 23300 | 23200 | 994 |
| 401 | 20241127 | 122300 | 5818548850 | 23300 | 23300 | 23300 | 23250 | 267 |
| 402 | 20241127 | 122200 | 5812327950 | 23300 | 23250 | 23300 | 23250 | 82 |
| 403 | 20241127 | 122100 | 5810419300 | 23300 | 23300 | 23300 | 23250 | 165 |
| 404 | 20241127 | 122000 | 5806576100 | 23300 | 23250 | 23350 | 23250 | 738 |
| 405 | 20241127 | 121900 | 5789370650 | 23300 | 23300 | 23300 | 23250 | 140 |
| 406 | 20241127 | 121800 | 5786111400 | 23250 | 23300 | 23300 | 23250 | 168 |
| 407 | 20241127 | 121700 | 5782199200 | 23300 | 23300 | 23300 | 23250 | 79 |
| 408 | 20241127 | 121600 | 5780359550 | 23300 | 23250 | 23300 | 23250 | 189 |
| 409 | 20241127 | 121500 | 5775958550 | 23300 | 23300 | 23350 | 23250 | 747 |
| 410 | 20241127 | 121400 | 5758535800 | 23250 | 23350 | 23350 | 23250 | 762 |
| 411 | 20241127 | 121300 | 5740780250 | 23350 | 23350 | 23350 | 23300 | 129 |
| 412 | 20241127 | 121200 | 5737769200 | 23350 | 23300 | 23400 | 23300 | 170 |
| 413 | 20241127 | 121100 | 5733799500 | 23350 | 23350 | 23350 | 23300 | 240 |
| 414 | 20241127 | 121000 | 5728196750 | 23350 | 23400 | 23500 | 23350 | 870 |
| 415 | 20241127 | 120900 | 5707836350 | 23400 | 23300 | 23400 | 23300 | 255 |
| 416 | 20241127 | 120800 | 5701880600 | 23300 | 23350 | 23400 | 23300 | 368 |
| 417 | 20241127 | 120700 | 5693283600 | 23400 | 23350 | 23400 | 23350 | 158 |
| 418 | 20241127 | 120600 | 5689587900 | 23350 | 23400 | 23400 | 23350 | 137 |
| 419 | 20241127 | 120500 | 5686384050 | 23400 | 23300 | 23400 | 23300 | 649 |
| 420 | 20241127 | 120400 | 5671220150 | 23300 | 23300 | 23350 | 23300 | 613 |
| 421 | 20241127 | 120300 | 5656933350 | 23350 | 23350 | 23450 | 23350 | 215 |
| 422 | 20241127 | 120200 | 5651907750 | 23400 | 23350 | 23400 | 23350 | 144 |
| 423 | 20241127 | 120100 | 5648539850 | 23400 | 23350 | 23400 | 23350 | 105 |
| 424 | 20241127 | 120000 | 5646084000 | 23300 | 23350 | 23500 | 23300 | 993 |
| 425 | 20241127 | 115900 | 5622850100 | 23400 | 23350 | 23400 | 23300 | 546 |
| 426 | 20241127 | 115800 | 5610116450 | 23350 | 23400 | 23400 | 23300 | 219 |
| 427 | 20241127 | 115700 | 5605002500 | 23350 | 23350 | 23400 | 23350 | 110 |
| 428 | 20241127 | 115600 | 5602430250 | 23350 | 23350 | 23450 | 23350 | 1137 |
| 429 | 20241127 | 115500 | 5575871050 | 23500 | 23350 | 23550 | 23350 | 974 |
| 430 | 20241127 | 115400 | 5553028400 | 23400 | 23400 | 23450 | 23350 | 164 |
| 431 | 20241127 | 115300 | 5549190850 | 23450 | 23450 | 23500 | 23400 | 227 |
| 432 | 20241127 | 115200 | 5543873200 | 23500 | 23450 | 23500 | 23450 | 169 |
| 433 | 20241127 | 115100 | 5539902550 | 23450 | 23450 | 23500 | 23450 | 109 |
| 434 | 20241127 | 115000 | 5537343400 | 23450 | 23450 | 23500 | 23400 | 1128 |
| 435 | 20241127 | 114900 | 5510852950 | 23450 | 23400 | 23450 | 23350 | 513 |
| 436 | 20241127 | 114800 | 5498840550 | 23400 | 23350 | 23400 | 23350 | 52 |
| 437 | 20241127 | 114700 | 5497624600 | 23400 | 23350 | 23400 | 23300 | 688 |
| 438 | 20241127 | 114600 | 5481553700 | 23400 | 23400 | 23400 | 23350 | 152 |
| 439 | 20241127 | 114500 | 5477997250 | 23350 | 23400 | 23500 | 23350 | 890 |
| 440 | 20241127 | 114400 | 5457139450 | 23350 | 23350 | 23450 | 23350 | 236 |
| 441 | 20241127 | 114300 | 5451618250 | 23400 | 23300 | 23400 | 23300 | 80 |
| 442 | 20241127 | 114200 | 5449749150 | 23350 | 23350 | 23350 | 23250 | 214 |
| 443 | 20241127 | 114100 | 5444755250 | 23350 | 23350 | 23350 | 23250 | 177 |
| 444 | 20241127 | 114000 | 5440629900 | 23300 | 23300 | 23450 | 23300 | 778 |
| 445 | 20241127 | 113900 | 5422427950 | 23350 | 23300 | 23400 | 23300 | 193 |
| 446 | 20241127 | 113800 | 5417917800 | 23350 | 23350 | 23350 | 23250 | 127 |
| 447 | 20241127 | 113700 | 5414956200 | 23350 | 23350 | 23400 | 23250 | 818 |
| 448 | 20241127 | 113600 | 5395888050 | 23400 | 23400 | 23450 | 23350 | 182 |
| 449 | 20241127 | 113500 | 5391628100 | 23450 | 23400 | 23600 | 23400 | 1081 |
| 450 | 20241127 | 113400 | 5366251750 | 23350 | 23400 | 23450 | 23350 | 150 |
| 451 | 20241127 | 113300 | 5362737900 | 23400 | 23350 | 23450 | 23350 | 126 |
| 452 | 20241127 | 113200 | 5359789400 | 23350 | 23450 | 23500 | 23350 | 1543 |
| 453 | 20241127 | 113100 | 5323628300 | 23500 | 23500 | 23500 | 23450 | 131 |
| 454 | 20241127 | 113000 | 5320553250 | 23500 | 23450 | 23600 | 23450 | 994 |
| 455 | 20241127 | 112900 | 5297185500 | 23450 | 23450 | 23500 | 23400 | 232 |
| 456 | 20241127 | 112800 | 5291748000 | 23450 | 23400 | 23500 | 23400 | 86 |
| 457 | 20241127 | 112700 | 5289731700 | 23400 | 23450 | 23500 | 23400 | 135 |
| 458 | 20241127 | 112600 | 5286567800 | 23450 | 23450 | 23500 | 23400 | 419 |
| 459 | 20241127 | 112500 | 5276743600 | 23400 | 23450 | 23550 | 23400 | 1162 |
| 460 | 20241127 | 112400 | 5249463550 | 23450 | 23350 | 23450 | 23350 | 161 |
| 461 | 20241127 | 112300 | 5245694650 | 23350 | 23400 | 23400 | 23350 | 67 |
| 462 | 20241127 | 112200 | 5244128050 | 23400 | 23400 | 23450 | 23350 | 239 |
| 463 | 20241127 | 112100 | 5238533050 | 23450 | 23400 | 23450 | 23400 | 118 |
| 464 | 20241127 | 112000 | 5235767550 | 23450 | 23400 | 23500 | 23350 | 809 |
| 465 | 20241127 | 111900 | 5216789650 | 23400 | 23400 | 23450 | 23350 | 164 |
| 466 | 20241127 | 111800 | 5212951850 | 23350 | 23400 | 23400 | 23350 | 108 |
| 467 | 20241127 | 111700 | 5210427150 | 23400 | 23400 | 23400 | 23350 | 150 |
| 468 | 20241127 | 111600 | 5206918350 | 23400 | 23400 | 23400 | 23350 | 153 |
| 469 | 20241127 | 111500 | 5203341250 | 23400 | 23300 | 23450 | 23300 | 765 |
| 470 | 20241127 | 111400 | 5185435300 | 23300 | 23350 | 23350 | 23300 | 160 |
| 471 | 20241127 | 111300 | 5181701700 | 23350 | 23350 | 23350 | 23300 | 95 |
| 472 | 20241127 | 111200 | 5179485800 | 23300 | 23350 | 23400 | 23300 | 348 |
| 473 | 20241127 | 111100 | 5171354900 | 23400 | 23300 | 23400 | 23300 | 33 |
| 474 | 20241127 | 111000 | 5170583900 | 23400 | 23300 | 23400 | 23300 | 621 |
| 475 | 20241127 | 110900 | 5156063650 | 23300 | 23350 | 23350 | 23300 | 253 |
| 476 | 20241127 | 110800 | 5150162900 | 23300 | 23300 | 23350 | 23250 | 362 |
| 477 | 20241127 | 110700 | 5141723850 | 23350 | 23350 | 23350 | 23300 | 100 |
| 478 | 20241127 | 110600 | 5139389450 | 23350 | 23350 | 23350 | 23250 | 120 |
| 479 | 20241127 | 110500 | 5136590350 | 23350 | 23250 | 23350 | 23250 | 754 |
| 480 | 20241127 | 110400 | 5119006550 | 23300 | 23250 | 23300 | 23200 | 227 |
| 481 | 20241127 | 110300 | 5113731200 | 23250 | 23250 | 23300 | 23200 | 542 |
| 482 | 20241127 | 110200 | 5101144200 | 23200 | 23350 | 23350 | 23200 | 244 |
| 483 | 20241127 | 110100 | 5095465900 | 23200 | 23350 | 23350 | 23200 | 2223 |
| 484 | 20241127 | 110000 | 5043802700 | 23350 | 23300 | 23350 | 23250 | 2205 |
| 485 | 20241127 | 105900 | 4992460400 | 23300 | 23300 | 23350 | 23250 | 287 |
| 486 | 20241127 | 105800 | 4985778400 | 23300 | 23250 | 23350 | 23200 | 1673 |
| 487 | 20241127 | 105700 | 4946872600 | 23250 | 23350 | 23400 | 23250 | 274 |
| 488 | 20241127 | 105600 | 4940483300 | 23350 | 23350 | 23400 | 23300 | 401 |
| 489 | 20241127 | 105500 | 4931115400 | 23350 | 23400 | 23450 | 23350 | 1096 |
| 490 | 20241127 | 105400 | 4905449600 | 23350 | 23350 | 23400 | 23300 | 1148 |
| 491 | 20241127 | 105300 | 4878655350 | 23350 | 23300 | 23350 | 23250 | 158 |
| 492 | 20241127 | 105200 | 4874968900 | 23350 | 23250 | 23350 | 23250 | 418 |
| 493 | 20241127 | 105100 | 4865232250 | 23300 | 23400 | 23400 | 23250 | 634 |
| 494 | 20241127 | 105000 | 4850455100 | 23300 | 23350 | 23400 | 23300 | 664 |
| 495 | 20241127 | 104900 | 4834924400 | 23300 | 23650 | 23650 | 23300 | 8210 |
| 496 | 20241127 | 104800 | 4642311400 | 23650 | 23600 | 23700 | 23550 | 391 |
| 497 | 20241127 | 104700 | 4633075850 | 23650 | 23600 | 23650 | 23600 | 209 |
| 498 | 20241127 | 104600 | 4628139850 | 23650 | 23650 | 23650 | 23600 | 121 |
| 499 | 20241127 | 104500 | 4625279150 | 23600 | 23650 | 23650 | 23600 | 629 |
| 500 | 20241127 | 104400 | 4610405350 | 23650 | 23550 | 23650 | 23550 | 234 |
| 501 | 20241127 | 104300 | 4604882750 | 23550 | 23550 | 23600 | 23500 | 316 |
| 502 | 20241127 | 104200 | 4597433300 | 23550 | 23500 | 23600 | 23500 | 298 |
| 503 | 20241127 | 104100 | 4590418000 | 23500 | 23600 | 23600 | 23500 | 1305 |
| 504 | 20241127 | 104000 | 4559660050 | 23650 | 23500 | 23650 | 23500 | 892 |
| 505 | 20241127 | 103900 | 4538607400 | 23550 | 23550 | 23600 | 23500 | 485 |
| 506 | 20241127 | 103800 | 4527187900 | 23550 | 23550 | 23600 | 23500 | 470 |
| 507 | 20241127 | 103700 | 4516124100 | 23550 | 23600 | 23600 | 23500 | 832 |
| 508 | 20241127 | 103600 | 4496518150 | 23600 | 23550 | 23650 | 23550 | 538 |
| 509 | 20241127 | 103500 | 4483834100 | 23550 | 23600 | 23650 | 23550 | 591 |
| 510 | 20241127 | 103400 | 4469875500 | 23600 | 23550 | 23600 | 23550 | 41 |
| 511 | 20241127 | 103300 | 4468908550 | 23600 | 23550 | 23600 | 23500 | 818 |
| 512 | 20241127 | 103200 | 4449640700 | 23550 | 23600 | 23650 | 23550 | 1292 |
| 513 | 20241127 | 103100 | 4419163350 | 23600 | 23600 | 23650 | 23600 | 494 |
| 514 | 20241127 | 103000 | 4407499000 | 23650 | 23800 | 23800 | 23600 | 1031 |
| 515 | 20241127 | 102900 | 4383013300 | 23750 | 23700 | 23800 | 23700 | 998 |
| 516 | 20241127 | 102800 | 4359306950 | 23700 | 23750 | 23750 | 23700 | 116 |
| 517 | 20241127 | 102700 | 4356553650 | 23700 | 23650 | 23750 | 23650 | 358 |
| 518 | 20241127 | 102600 | 4348067350 | 23700 | 23750 | 23750 | 23650 | 680 |
| 519 | 20241127 | 102500 | 4331964100 | 23750 | 23750 | 23750 | 23650 | 1293 |
| 520 | 20241127 | 102400 | 4301292100 | 23700 | 23700 | 23750 | 23700 | 363 |
| 521 | 20241127 | 102300 | 4292686200 | 23700 | 23700 | 23750 | 23600 | 1227 |
| 522 | 20241127 | 102200 | 4263646000 | 23700 | 23750 | 23800 | 23650 | 2745 |
| 523 | 20241127 | 102100 | 4198599850 | 23800 | 23800 | 23800 | 23750 | 302 |
| 524 | 20241127 | 102000 | 4191424800 | 23750 | 23800 | 23900 | 23700 | 1087 |
| 525 | 20241127 | 101900 | 4165541400 | 23800 | 23750 | 23850 | 23700 | 2019 |
| 526 | 20241127 | 101800 | 4117506850 | 23700 | 23750 | 23800 | 23700 | 1217 |
| 527 | 20241127 | 101700 | 4088574900 | 23750 | 23500 | 23750 | 23450 | 1948 |
| 528 | 20241127 | 101600 | 4042584000 | 23450 | 23450 | 23500 | 23450 | 43 |
| 529 | 20241127 | 101500 | 4041574200 | 23450 | 23500 | 23500 | 23400 | 2724 |
| 530 | 20241127 | 101400 | 3977763950 | 23500 | 23550 | 23550 | 23500 | 958 |
| 531 | 20241127 | 101300 | 3955248700 | 23550 | 23550 | 23650 | 23550 | 1480 |
| 532 | 20241127 | 101200 | 3920392250 | 23600 | 23550 | 23600 | 23550 | 86 |
| 533 | 20241127 | 101100 | 3918363550 | 23550 | 23600 | 23650 | 23550 | 469 |
| 534 | 20241127 | 101000 | 3907298400 | 23600 | 23550 | 23600 | 23500 | 1234 |
| 535 | 20241127 | 100900 | 3878210900 | 23500 | 23600 | 23600 | 23500 | 45 |
| 536 | 20241127 | 100800 | 3877150600 | 23550 | 23600 | 23600 | 23500 | 85 |
| 537 | 20241127 | 100700 | 3875147550 | 23500 | 23650 | 23700 | 23500 | 2634 |
| 538 | 20241127 | 100600 | 3812769200 | 23650 | 23500 | 23650 | 23450 | 2319 |
| 539 | 20241127 | 100500 | 3758144450 | 23500 | 23400 | 23500 | 23250 | 2108 |
| 540 | 20241127 | 100400 | 3708810300 | 23350 | 23400 | 23400 | 23300 | 1787 |
| 541 | 20241127 | 100300 | 3667134500 | 23400 | 23350 | 23450 | 23350 | 87 |
| 542 | 20241127 | 100200 | 3665099200 | 23350 | 23400 | 23450 | 23250 | 4415 |
| 543 | 20241127 | 100100 | 3561950800 | 23450 | 23400 | 23450 | 23350 | 842 |
| 544 | 20241127 | 100000 | 3542256150 | 23400 | 23600 | 23600 | 23400 | 2549 |
| 545 | 20241127 | 095900 | 3482420750 | 23600 | 23550 | 23600 | 23500 | 1140 |
| 546 | 20241127 | 095800 | 3455546300 | 23500 | 23500 | 23600 | 23500 | 615 |
| 547 | 20241127 | 095700 | 3441062600 | 23550 | 23500 | 23600 | 23500 | 1373 |
| 548 | 20241127 | 095600 | 3408739400 | 23500 | 23500 | 23650 | 23500 | 1191 |
| 549 | 20241127 | 095500 | 3380676150 | 23500 | 23700 | 23700 | 23500 | 1394 |
| 550 | 20241127 | 095400 | 3347786150 | 23700 | 23550 | 23750 | 23550 | 904 |
| 551 | 20241127 | 095300 | 3326387800 | 23550 | 23700 | 23700 | 23550 | 426 |
| 552 | 20241127 | 095200 | 3316329200 | 23700 | 23600 | 23750 | 23600 | 428 |
| 553 | 20241127 | 095100 | 3306194450 | 23600 | 23550 | 23700 | 23450 | 2684 |
| 554 | 20241127 | 095000 | 3242949500 | 23550 | 23650 | 23700 | 23400 | 4262 |
| 555 | 20241127 | 094900 | 3142693550 | 23650 | 23800 | 23850 | 23600 | 4631 |
| 556 | 20241127 | 094800 | 3032799900 | 23800 | 23800 | 24050 | 23750 | 4785 |
| 557 | 20241127 | 094700 | 2918609650 | 23800 | 23600 | 24100 | 23550 | 18208 |
| 558 | 20241127 | 094600 | 2484160800 | 23600 | 23450 | 23600 | 23400 | 2601 |
| 559 | 20241127 | 094500 | 2422947950 | 23500 | 23500 | 23550 | 23400 | 1742 |
| 560 | 20241127 | 094400 | 2382025250 | 23550 | 23300 | 23600 | 23250 | 3591 |
| 561 | 20241127 | 094300 | 2297776100 | 23450 | 23350 | 23500 | 23250 | 11096 |
| 562 | 20241127 | 094200 | 2037910550 | 23350 | 23200 | 23400 | 23150 | 6303 |
| 563 | 20241127 | 094100 | 1891057200 | 23200 | 23100 | 23200 | 23050 | 2486 |
| 564 | 20241127 | 094000 | 1833602300 | 23050 | 22900 | 23100 | 22900 | 1931 |
| 565 | 20241127 | 093900 | 1789108300 | 22950 | 22800 | 22950 | 22800 | 429 |
| 566 | 20241127 | 093800 | 1779307350 | 22800 | 22750 | 22850 | 22750 | 293 |
| 567 | 20241127 | 093700 | 1772626400 | 22750 | 22650 | 22750 | 22650 | 757 |
| 568 | 20241127 | 093600 | 1755443050 | 22700 | 22800 | 22800 | 22650 | 1697 |
| 569 | 20241127 | 093500 | 1716918800 | 22750 | 22750 | 22750 | 22700 | 157 |
| 570 | 20241127 | 093400 | 1713351900 | 22750 | 22750 | 22800 | 22750 | 71 |
| 571 | 20241127 | 093300 | 1711734900 | 22800 | 22850 | 22850 | 22800 | 232 |
| 572 | 20241127 | 093200 | 1706444800 | 22800 | 22750 | 22850 | 22750 | 628 |
| 573 | 20241127 | 093100 | 1692150100 | 22700 | 22700 | 22750 | 22700 | 169 |
| 574 | 20241127 | 093000 | 1688311300 | 22750 | 22750 | 22750 | 22700 | 333 |
| 575 | 20241127 | 092900 | 1680740000 | 22700 | 22700 | 22750 | 22700 | 170 |
| 576 | 20241127 | 092800 | 1676878500 | 22750 | 22750 | 22750 | 22750 | 2 |
| 577 | 20241127 | 092700 | 1676833000 | 22700 | 22800 | 22800 | 22700 | 54 |
| 578 | 20241127 | 092600 | 1675606100 | 22800 | 22650 | 22800 | 22650 | 767 |
| 579 | 20241127 | 092500 | 1658214600 | 22700 | 22700 | 22700 | 22700 | 1290 |
| 580 | 20241127 | 092400 | 1628931600 | 22700 | 22850 | 22850 | 22700 | 370 |
| 581 | 20241127 | 092300 | 1620511100 | 22700 | 22700 | 22800 | 22700 | 1619 |
| 582 | 20241127 | 092200 | 1583714250 | 22700 | 22700 | 22750 | 22650 | 936 |
| 583 | 20241127 | 092100 | 1562485900 | 22700 | 22750 | 22800 | 22700 | 188 |
| 584 | 20241127 | 092000 | 1558210050 | 22800 | 22900 | 22950 | 22800 | 2131 |
| 585 | 20241127 | 091900 | 1509515450 | 22950 | 23000 | 23000 | 22950 | 679 |
| 586 | 20241127 | 091800 | 1493921750 | 23000 | 23000 | 23050 | 23000 | 781 |
| 587 | 20241127 | 091700 | 1475958500 | 23000 | 22900 | 23000 | 22900 | 534 |
| 588 | 20241127 | 091600 | 1463697250 | 22900 | 22850 | 22900 | 22800 | 1201 |
| 589 | 20241127 | 091500 | 1436261400 | 22850 | 22750 | 22850 | 22750 | 321 |
| 590 | 20241127 | 091400 | 1428941150 | 22700 | 22700 | 22750 | 22650 | 324 |
| 591 | 20241127 | 091300 | 1421586000 | 22700 | 22800 | 22800 | 22700 | 2415 |
| 592 | 20241127 | 091200 | 1366669500 | 22800 | 22850 | 22900 | 22800 | 629 |
| 593 | 20241127 | 091100 | 1352297300 | 22850 | 22950 | 23050 | 22850 | 591 |
| 594 | 20241127 | 091000 | 1338758400 | 22950 | 22850 | 23200 | 22800 | 1983 |
| 595 | 20241127 | 090900 | 1293097450 | 22850 | 22800 | 22900 | 22800 | 1136 |
| 596 | 20241127 | 090800 | 1267136800 | 22800 | 23000 | 23050 | 22750 | 2207 |
| 597 | 20241127 | 090700 | 1216605700 | 23100 | 23000 | 23100 | 22950 | 1865 |
| 598 | 20241127 | 090600 | 1173682150 | 23250 | 23150 | 23250 | 22900 | 2964 |
| 599 | 20241127 | 090500 | 1105327350 | 23150 | 23000 | 23300 | 23000 | 5755 |
| 600 | 20241127 | 090400 | 971888850 | 23000 | 23150 | 23200 | 22900 | 6229 |
| 601 | 20241127 | 090300 | 828427900 | 23150 | 23000 | 23250 | 22900 | 10133 |
| 602 | 20241127 | 090200 | 594455900 | 23000 | 22800 | 23250 | 22600 | 7715 |
| 603 | 20241127 | 090100 | 417709200 | 22700 | 22400 | 22800 | 22400 | 6151 |
| 604 | 20241127 | 090000 | 278520550 | 22300 | 22150 | 22600 | 22150 | 12466 |