30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 3 | 20241127 | 190500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20241127 | 190400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20241127 | 190300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20241127 | 190200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20241127 | 190100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20241127 | 190000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20241127 | 185900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20241127 | 185800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20241127 | 185700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20241127 | 185600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20241127 | 185500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20241127 | 185400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20241127 | 185300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20241127 | 185200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20241127 | 185100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20241127 | 185000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20241127 | 184900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20241127 | 184800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20241127 | 184700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20241127 | 184600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20241127 | 184500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20241127 | 184400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20241127 | 184300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20241127 | 184200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20241127 | 184100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20241127 | 184000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20241127 | 183900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20241127 | 183800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20241127 | 183700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20241127 | 183600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 33 | 20241127 | 183500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20241127 | 183400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20241127 | 183300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20241127 | 183200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20241127 | 183100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20241127 | 183000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20241127 | 182900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20241127 | 182800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20241127 | 182700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20241127 | 182600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20241127 | 182500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20241127 | 182400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20241127 | 182300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20241127 | 182200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20241127 | 182100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20241127 | 182000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20241127 | 181900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20241127 | 181800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20241127 | 181700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20241127 | 181600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20241127 | 181500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20241127 | 181400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20241127 | 181300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20241127 | 181200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20241127 | 181100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20241127 | 181000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20241127 | 180900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20241127 | 180800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20241127 | 180700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20241127 | 180600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 63 | 20241127 | 180500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20241127 | 180400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20241127 | 180300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20241127 | 180200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20241127 | 180100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20241127 | 180000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20241127 | 175900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20241127 | 175800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20241127 | 175700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20241127 | 175600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20241127 | 175500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20241127 | 175400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20241127 | 175300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20241127 | 175200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20241127 | 175100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20241127 | 175000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20241127 | 174900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20241127 | 174800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20241127 | 174700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20241127 | 174600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20241127 | 174500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20241127 | 174400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20241127 | 174300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20241127 | 174200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20241127 | 174100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20241127 | 174000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20241127 | 173900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20241127 | 173800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20241127 | 173700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20241127 | 173600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 93 | 20241127 | 173500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20241127 | 173400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20241127 | 173300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20241127 | 173200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20241127 | 173100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20241127 | 173000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20241127 | 172900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20241127 | 172800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20241127 | 172700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20241127 | 172600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20241127 | 172500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20241127 | 172400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20241127 | 172300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20241127 | 172200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20241127 | 172100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20241127 | 172000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20241127 | 171900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20241127 | 171800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20241127 | 171700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20241127 | 171600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20241127 | 171500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20241127 | 171400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20241127 | 171300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20241127 | 171200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20241127 | 171100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20241127 | 171000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20241127 | 170900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20241127 | 170800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20241127 | 170700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20241127 | 170600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 123 | 20241127 | 170500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20241127 | 170400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20241127 | 170300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20241127 | 170200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20241127 | 170100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20241127 | 170000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20241127 | 165900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20241127 | 165800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20241127 | 165700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20241127 | 165600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20241127 | 165500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20241127 | 165400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20241127 | 165300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20241127 | 165200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20241127 | 165100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20241127 | 165000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20241127 | 164900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20241127 | 164800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20241127 | 164700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20241127 | 164600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20241127 | 164500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20241127 | 164400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20241127 | 164300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20241127 | 164200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20241127 | 164100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20241127 | 164000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20241127 | 163900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20241127 | 163800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20241127 | 163700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20241127 | 163600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 153 | 20241127 | 163500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20241127 | 163400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20241127 | 163300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20241127 | 163200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20241127 | 163100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20241127 | 163000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20241127 | 162900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20241127 | 162800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20241127 | 162700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20241127 | 162600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20241127 | 162500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20241127 | 162400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20241127 | 162300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20241127 | 162200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20241127 | 162100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20241127 | 162000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20241127 | 161900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20241127 | 161800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20241127 | 161700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20241127 | 161600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20241127 | 161500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20241127 | 161400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20241127 | 161300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20241127 | 161200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20241127 | 161100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20241127 | 161000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20241127 | 160900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20241127 | 160800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20241127 | 160700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20241127 | 160600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 183 | 20241127 | 160500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20241127 | 160400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20241127 | 160300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20241127 | 160200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20241127 | 160100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20241127 | 160000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20241127 | 155900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20241127 | 155800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20241127 | 155700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20241127 | 155600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20241127 | 155500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20241127 | 155400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20241127 | 155300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20241127 | 155200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20241127 | 155100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20241127 | 155000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20241127 | 154900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20241127 | 154800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20241127 | 154700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20241127 | 154600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20241127 | 154500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20241127 | 154400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20241127 | 154300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20241127 | 154200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20241127 | 154100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20241127 | 154000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20241127 | 153900 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20241127 | 153800 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20241127 | 153700 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20241127 | 153600 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 213 | 20241127 | 153500 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20241127 | 153400 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20241127 | 153300 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20241127 | 153200 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20241127 | 153100 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20241127 | 153000 | 4256930055 | 4810 | 4810 | 4810 | 4810 | 7693 |
| 219 | 20241127 | 152900 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 220 | 20241127 | 152800 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 221 | 20241127 | 152700 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 222 | 20241127 | 152600 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 223 | 20241127 | 152500 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 224 | 20241127 | 152400 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 225 | 20241127 | 152300 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 226 | 20241127 | 152200 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 227 | 20241127 | 152100 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 228 | 20241127 | 152000 | 4219926725 | 4805 | 4805 | 4805 | 4805 | 0 |
| 229 | 20241127 | 151900 | 4219926725 | 4805 | 4810 | 4810 | 4800 | 1423 |
| 230 | 20241127 | 151800 | 4213092685 | 4810 | 4800 | 4810 | 4800 | 817 |
| 231 | 20241127 | 151700 | 4209167065 | 4805 | 4790 | 4820 | 4790 | 3986 |
| 232 | 20241127 | 151600 | 4190013675 | 4790 | 4770 | 4795 | 4770 | 953 |
| 233 | 20241127 | 151500 | 4185458555 | 4780 | 4770 | 4780 | 4770 | 125 |
| 234 | 20241127 | 151400 | 4184862175 | 4770 | 4770 | 4770 | 4770 | 500 |
| 235 | 20241127 | 151300 | 4182477175 | 4775 | 4775 | 4775 | 4775 | 246 |
| 236 | 20241127 | 151200 | 4181302525 | 4775 | 4775 | 4775 | 4775 | 800 |
| 237 | 20241127 | 151100 | 4177482525 | 4775 | 4775 | 4775 | 4775 | 387 |
| 238 | 20241127 | 151000 | 4175634600 | 4775 | 4775 | 4775 | 4775 | 380 |
| 239 | 20241127 | 150900 | 4173820100 | 4775 | 4775 | 4785 | 4775 | 122 |
| 240 | 20241127 | 150800 | 4173237540 | 4785 | 4775 | 4785 | 4775 | 501 |
| 241 | 20241127 | 150700 | 4170845255 | 4785 | 4775 | 4785 | 4770 | 497 |
| 242 | 20241127 | 150600 | 4168472655 | 4775 | 4775 | 4775 | 4775 | 101 |
| 243 | 20241127 | 150500 | 4167990380 | 4770 | 4775 | 4775 | 4770 | 210 |
| 244 | 20241127 | 150400 | 4166988030 | 4775 | 4770 | 4775 | 4770 | 865 |
| 245 | 20241127 | 150300 | 4162860930 | 4770 | 4770 | 4770 | 4770 | 270 |
| 246 | 20241127 | 150200 | 4161573030 | 4760 | 4770 | 4770 | 4760 | 916 |
| 247 | 20241127 | 150100 | 4157207870 | 4770 | 4765 | 4770 | 4765 | 651 |
| 248 | 20241127 | 150000 | 4154104205 | 4765 | 4750 | 4765 | 4750 | 2002 |
| 249 | 20241127 | 145900 | 4144579210 | 4750 | 4755 | 4755 | 4750 | 400 |
| 250 | 20241127 | 145800 | 4142677480 | 4755 | 4760 | 4760 | 4755 | 484 |
| 251 | 20241127 | 145700 | 4140374315 | 4765 | 4765 | 4770 | 4765 | 337 |
| 252 | 20241127 | 145600 | 4138768505 | 4765 | 4770 | 4770 | 4765 | 909 |
| 253 | 20241127 | 145500 | 4134434025 | 4775 | 4775 | 4775 | 4765 | 824 |
| 254 | 20241127 | 145400 | 4130506570 | 4775 | 4785 | 4785 | 4770 | 6820 |
| 255 | 20241127 | 145300 | 4097910910 | 4785 | 4790 | 4790 | 4785 | 17 |
| 256 | 20241127 | 145200 | 4097829485 | 4790 | 4790 | 4790 | 4790 | 1362 |
| 257 | 20241127 | 145100 | 4091305505 | 4790 | 4795 | 4795 | 4790 | 2101 |
| 258 | 20241127 | 145000 | 4081241215 | 4795 | 4795 | 4795 | 4795 | 3734 |
| 259 | 20241127 | 144900 | 4063336685 | 4795 | 4800 | 4800 | 4795 | 1338 |
| 260 | 20241127 | 144800 | 4056917315 | 4800 | 4800 | 4810 | 4795 | 669 |
| 261 | 20241127 | 144700 | 4053706605 | 4810 | 4810 | 4810 | 4810 | 0 |
| 262 | 20241127 | 144600 | 4053706605 | 4810 | 4810 | 4810 | 4800 | 3 |
| 263 | 20241127 | 144500 | 4053692185 | 4800 | 4810 | 4810 | 4800 | 3433 |
| 264 | 20241127 | 144400 | 4037206660 | 4810 | 4815 | 4815 | 4810 | 462 |
| 265 | 20241127 | 144300 | 4034983715 | 4815 | 4815 | 4815 | 4815 | 1 |
| 266 | 20241127 | 144200 | 4034978900 | 4815 | 4810 | 4815 | 4810 | 507 |
| 267 | 20241127 | 144100 | 4032539935 | 4810 | 4810 | 4810 | 4810 | 100 |
| 268 | 20241127 | 144000 | 4032058935 | 4805 | 4805 | 4805 | 4805 | 600 |
| 269 | 20241127 | 143900 | 4029175935 | 4810 | 4805 | 4810 | 4800 | 101 |
| 270 | 20241127 | 143800 | 4028690905 | 4810 | 4805 | 4810 | 4805 | 22 |
| 271 | 20241127 | 143700 | 4028585190 | 4800 | 4810 | 4810 | 4800 | 346 |
| 272 | 20241127 | 143600 | 4026923580 | 4815 | 4815 | 4815 | 4815 | 5 |
| 273 | 20241127 | 143500 | 4026899505 | 4805 | 4805 | 4805 | 4805 | 50 |
| 274 | 20241127 | 143400 | 4026659255 | 4815 | 4800 | 4820 | 4800 | 161 |
| 275 | 20241127 | 143300 | 4025885750 | 4810 | 4810 | 4815 | 4810 | 10 |
| 276 | 20241127 | 143200 | 4025837640 | 4800 | 4800 | 4800 | 4790 | 442 |
| 277 | 20241127 | 143100 | 4023717320 | 4800 | 4795 | 4800 | 4790 | 550 |
| 278 | 20241127 | 143000 | 4021080615 | 4795 | 4795 | 4800 | 4795 | 334 |
| 279 | 20241127 | 142900 | 4019479080 | 4800 | 4800 | 4800 | 4800 | 0 |
| 280 | 20241127 | 142800 | 4019479080 | 4800 | 4800 | 4800 | 4790 | 3142 |
| 281 | 20241127 | 142700 | 4004422085 | 4795 | 4795 | 4795 | 4795 | 1052 |
| 282 | 20241127 | 142600 | 3999377745 | 4800 | 4800 | 4800 | 4800 | 228 |
| 283 | 20241127 | 142500 | 3998283345 | 4805 | 4800 | 4805 | 4800 | 405 |
| 284 | 20241127 | 142400 | 3996339330 | 4800 | 4800 | 4800 | 4800 | 203 |
| 285 | 20241127 | 142300 | 3995364930 | 4800 | 4800 | 4800 | 4800 | 54 |
| 286 | 20241127 | 142200 | 3995105730 | 4800 | 4790 | 4800 | 4790 | 536 |
| 287 | 20241127 | 142100 | 3992535005 | 4800 | 4800 | 4800 | 4800 | 656 |
| 288 | 20241127 | 142000 | 3989386205 | 4800 | 4795 | 4800 | 4795 | 2211 |
| 289 | 20241127 | 141900 | 3978782975 | 4795 | 4800 | 4800 | 4795 | 484 |
| 290 | 20241127 | 141800 | 3976460035 | 4800 | 4800 | 4805 | 4800 | 1723 |
| 291 | 20241127 | 141700 | 3968187050 | 4800 | 4810 | 4820 | 4800 | 22715 |
| 292 | 20241127 | 141600 | 3859009075 | 4820 | 4815 | 4825 | 4815 | 4544 |
| 293 | 20241127 | 141500 | 3837126860 | 4815 | 4825 | 4840 | 4815 | 2901 |
| 294 | 20241127 | 141400 | 3823140680 | 4840 | 4840 | 4840 | 4840 | 1 |
| 295 | 20241127 | 141300 | 3823135840 | 4825 | 4825 | 4825 | 4815 | 1314 |
| 296 | 20241127 | 141200 | 3816804680 | 4820 | 4830 | 4840 | 4820 | 2048 |
| 297 | 20241127 | 141100 | 3806928190 | 4835 | 4830 | 4835 | 4830 | 242 |
| 298 | 20241127 | 141000 | 3805759325 | 4830 | 4835 | 4835 | 4830 | 888 |
| 299 | 20241127 | 140900 | 3801469935 | 4830 | 4830 | 4830 | 4820 | 972 |
| 300 | 20241127 | 140800 | 3796775275 | 4830 | 4815 | 4830 | 4815 | 2885 |
| 301 | 20241127 | 140700 | 3782872205 | 4815 | 4830 | 4835 | 4810 | 13627 |
| 302 | 20241127 | 140600 | 3717171965 | 4830 | 4835 | 4845 | 4830 | 3582 |
| 303 | 20241127 | 140500 | 3699851290 | 4830 | 4870 | 4870 | 4830 | 14503 |
| 304 | 20241127 | 140400 | 3629551790 | 4870 | 4955 | 4980 | 4845 | 46792 |
| 305 | 20241127 | 140300 | 3400407595 | 4925 | 4960 | 4960 | 4920 | 2117 |
| 306 | 20241127 | 140200 | 3389961195 | 4965 | 4950 | 4970 | 4935 | 723 |
| 307 | 20241127 | 140100 | 3386382600 | 4950 | 4920 | 4950 | 4915 | 3879 |
| 308 | 20241127 | 140000 | 3367217130 | 4930 | 4910 | 4930 | 4910 | 1018 |
| 309 | 20241127 | 135900 | 3362204645 | 4920 | 4920 | 4920 | 4920 | 0 |
| 310 | 20241127 | 135800 | 3362204645 | 4920 | 4910 | 4920 | 4910 | 2000 |
| 311 | 20241127 | 135700 | 3352369530 | 4920 | 4920 | 4920 | 4920 | 0 |
| 312 | 20241127 | 135600 | 3352369530 | 4920 | 4900 | 4920 | 4900 | 2000 |
| 313 | 20241127 | 135500 | 3342540235 | 4910 | 4910 | 4910 | 4910 | 0 |
| 314 | 20241127 | 135400 | 3342540235 | 4910 | 4910 | 4910 | 4910 | 0 |
| 315 | 20241127 | 135300 | 3342540235 | 4910 | 4885 | 4910 | 4870 | 2727 |
| 316 | 20241127 | 135200 | 3329157765 | 4900 | 4890 | 4900 | 4890 | 311 |
| 317 | 20241127 | 135100 | 3327636745 | 4900 | 4900 | 4900 | 4900 | 10 |
| 318 | 20241127 | 135000 | 3327587745 | 4900 | 4890 | 4900 | 4890 | 63 |
| 319 | 20241127 | 134900 | 3327279665 | 4900 | 4900 | 4900 | 4900 | 200 |
| 320 | 20241127 | 134800 | 3326299665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 321 | 20241127 | 134700 | 3326299665 | 4915 | 4895 | 4915 | 4895 | 203 |
| 322 | 20241127 | 134600 | 3325304170 | 4880 | 4885 | 4885 | 4880 | 226 |
| 323 | 20241127 | 134500 | 3324201000 | 4900 | 4900 | 4900 | 4900 | 100 |
| 324 | 20241127 | 134400 | 3323711000 | 4910 | 4910 | 4910 | 4910 | 211 |
| 325 | 20241127 | 134300 | 3322674990 | 4910 | 4905 | 4910 | 4905 | 3 |
| 326 | 20241127 | 134200 | 3322660270 | 4905 | 4900 | 4905 | 4890 | 4461 |
| 327 | 20241127 | 134100 | 3300803515 | 4905 | 4900 | 4925 | 4900 | 334 |
| 328 | 20241127 | 134000 | 3299159725 | 4920 | 4920 | 4920 | 4920 | 200 |
| 329 | 20241127 | 133900 | 3298175725 | 4930 | 4900 | 4930 | 4900 | 1362 |
| 330 | 20241127 | 133800 | 3291475005 | 4900 | 4900 | 4930 | 4900 | 1308 |
| 331 | 20241127 | 133700 | 3285041190 | 4900 | 4895 | 4900 | 4895 | 484 |
| 332 | 20241127 | 133600 | 3282671540 | 4925 | 4910 | 4925 | 4910 | 2030 |
| 333 | 20241127 | 133500 | 3272686355 | 4925 | 4900 | 4925 | 4875 | 6418 |
| 334 | 20241127 | 133400 | 3241171580 | 4910 | 4850 | 4935 | 4850 | 8982 |
| 335 | 20241127 | 133300 | 3197157340 | 4880 | 4850 | 4880 | 4845 | 13790 |
| 336 | 20241127 | 133200 | 3130044670 | 4850 | 4850 | 4850 | 4850 | 537 |
| 337 | 20241127 | 133100 | 3127440220 | 4840 | 4845 | 4850 | 4840 | 1549 |
| 338 | 20241127 | 133000 | 3119939425 | 4845 | 4860 | 4860 | 4845 | 10049 |
| 339 | 20241127 | 132900 | 3071180725 | 4865 | 4865 | 4865 | 4865 | 4 |
| 340 | 20241127 | 132800 | 3071161265 | 4865 | 4865 | 4865 | 4860 | 1506 |
| 341 | 20241127 | 132700 | 3063839800 | 4865 | 4865 | 4865 | 4865 | 28 |
| 342 | 20241127 | 132600 | 3063703580 | 4855 | 4855 | 4855 | 4855 | 220 |
| 343 | 20241127 | 132500 | 3062635480 | 4855 | 4860 | 4860 | 4855 | 305 |
| 344 | 20241127 | 132400 | 3061153705 | 4860 | 4860 | 4865 | 4860 | 1525 |
| 345 | 20241127 | 132300 | 3053742180 | 4865 | 4860 | 4865 | 4860 | 656 |
| 346 | 20241127 | 132200 | 3050553925 | 4865 | 4865 | 4865 | 4865 | 386 |
| 347 | 20241127 | 132100 | 3048676035 | 4865 | 4865 | 4865 | 4865 | 20 |
| 348 | 20241127 | 132000 | 3048578735 | 4865 | 4870 | 4870 | 4865 | 726 |
| 349 | 20241127 | 131900 | 3045046615 | 4875 | 4875 | 4875 | 4875 | 10 |
| 350 | 20241127 | 131800 | 3044997865 | 4870 | 4870 | 4870 | 4870 | 40 |
| 351 | 20241127 | 131700 | 3044803065 | 4870 | 4865 | 4870 | 4865 | 702 |
| 352 | 20241127 | 131600 | 3041384675 | 4865 | 4865 | 4865 | 4865 | 0 |
| 353 | 20241127 | 131500 | 3041384675 | 4865 | 4865 | 4865 | 4865 | 72 |
| 354 | 20241127 | 131400 | 3041034395 | 4860 | 4865 | 4865 | 4860 | 160 |
| 355 | 20241127 | 131300 | 3040256295 | 4870 | 4870 | 4870 | 4870 | 25 |
| 356 | 20241127 | 131200 | 3040134545 | 4870 | 4865 | 4870 | 4865 | 61 |
| 357 | 20241127 | 131100 | 3039837680 | 4865 | 4860 | 4865 | 4860 | 169 |
| 358 | 20241127 | 131000 | 3039015545 | 4860 | 4860 | 4860 | 4860 | 361 |
| 359 | 20241127 | 130900 | 3037261085 | 4860 | 4860 | 4860 | 4860 | 0 |
| 360 | 20241127 | 130800 | 3037261085 | 4860 | 4860 | 4860 | 4860 | 0 |
| 361 | 20241127 | 130700 | 3037261085 | 4860 | 4860 | 4860 | 4860 | 453 |
| 362 | 20241127 | 130600 | 3035059505 | 4860 | 4860 | 4860 | 4860 | 10 |
| 363 | 20241127 | 130500 | 3035010905 | 4860 | 4860 | 4860 | 4860 | 20 |
| 364 | 20241127 | 130400 | 3034913705 | 4870 | 4870 | 4870 | 4870 | 256 |
| 365 | 20241127 | 130300 | 3033666985 | 4860 | 4875 | 4875 | 4860 | 2808 |
| 366 | 20241127 | 130200 | 3019983130 | 4875 | 4875 | 4875 | 4875 | 839 |
| 367 | 20241127 | 130100 | 3015893005 | 4875 | 4875 | 4875 | 4875 | 16 |
| 368 | 20241127 | 130000 | 3015815005 | 4875 | 4875 | 4875 | 4875 | 0 |
| 369 | 20241127 | 125900 | 3015815005 | 4875 | 4875 | 4875 | 4875 | 0 |
| 370 | 20241127 | 125800 | 3015815005 | 4875 | 4875 | 4875 | 4875 | 670 |
| 371 | 20241127 | 125700 | 3012548755 | 4880 | 4880 | 4880 | 4875 | 1221 |
| 372 | 20241127 | 125600 | 3006590375 | 4880 | 4875 | 4880 | 4875 | 742 |
| 373 | 20241127 | 125500 | 3002969430 | 4875 | 4875 | 4880 | 4875 | 208 |
| 374 | 20241127 | 125400 | 3001955400 | 4875 | 4875 | 4875 | 4870 | 1838 |
| 375 | 20241127 | 125300 | 2993004195 | 4875 | 4875 | 4875 | 4875 | 0 |
| 376 | 20241127 | 125200 | 2993004195 | 4875 | 4875 | 4875 | 4875 | 323 |
| 377 | 20241127 | 125100 | 2991429570 | 4875 | 4865 | 4875 | 4865 | 1196 |
| 378 | 20241127 | 125000 | 2985604100 | 4860 | 4860 | 4860 | 4860 | 368 |
| 379 | 20241127 | 124900 | 2983815620 | 4865 | 4855 | 4865 | 4855 | 171 |
| 380 | 20241127 | 124800 | 2982984685 | 4860 | 4860 | 4860 | 4860 | 138 |
| 381 | 20241127 | 124700 | 2982314005 | 4865 | 4865 | 4865 | 4865 | 34 |
| 382 | 20241127 | 124600 | 2982148595 | 4855 | 4855 | 4855 | 4855 | 743 |
| 383 | 20241127 | 124500 | 2978541330 | 4855 | 4855 | 4860 | 4855 | 1012 |
| 384 | 20241127 | 124400 | 2973623070 | 4855 | 4855 | 4855 | 4855 | 1148 |
| 385 | 20241127 | 124300 | 2968049530 | 4860 | 4860 | 4860 | 4855 | 2424 |
| 386 | 20241127 | 124200 | 2956274185 | 4860 | 4860 | 4860 | 4860 | 635 |
| 387 | 20241127 | 124100 | 2953188085 | 4870 | 4870 | 4870 | 4870 | 0 |
| 388 | 20241127 | 124000 | 2953188085 | 4870 | 4870 | 4870 | 4870 | 7 |
| 389 | 20241127 | 123900 | 2953153995 | 4875 | 4870 | 4875 | 4870 | 6 |
| 390 | 20241127 | 123800 | 2953124770 | 4855 | 4860 | 4860 | 4855 | 5898 |
| 391 | 20241127 | 123700 | 2924485580 | 4860 | 4860 | 4860 | 4860 | 0 |
| 392 | 20241127 | 123600 | 2924485580 | 4860 | 4855 | 4860 | 4855 | 221 |
| 393 | 20241127 | 123500 | 2923412270 | 4860 | 4860 | 4860 | 4860 | 1678 |
| 394 | 20241127 | 123400 | 2915257190 | 4860 | 4865 | 4865 | 4860 | 841 |
| 395 | 20241127 | 123300 | 2911165735 | 4865 | 4865 | 4865 | 4865 | 147 |
| 396 | 20241127 | 123200 | 2910450580 | 4870 | 4870 | 4870 | 4870 | 0 |
| 397 | 20241127 | 123100 | 2910450580 | 4870 | 4870 | 4870 | 4870 | 97 |
| 398 | 20241127 | 123000 | 2909978190 | 4870 | 4860 | 4870 | 4860 | 788 |
| 399 | 20241127 | 122900 | 2906148130 | 4870 | 4865 | 4870 | 4865 | 451 |
| 400 | 20241127 | 122800 | 2903954010 | 4860 | 4860 | 4860 | 4860 | 646 |
| 401 | 20241127 | 122700 | 2900814450 | 4855 | 4860 | 4860 | 4855 | 2070 |
| 402 | 20241127 | 122600 | 2890763935 | 4860 | 4860 | 4860 | 4860 | 0 |
| 403 | 20241127 | 122500 | 2890763935 | 4860 | 4860 | 4860 | 4860 | 951 |
| 404 | 20241127 | 122400 | 2886142075 | 4860 | 4865 | 4865 | 4860 | 519 |
| 405 | 20241127 | 122300 | 2883619050 | 4865 | 4875 | 4875 | 4865 | 504 |
| 406 | 20241127 | 122200 | 2881166175 | 4870 | 4860 | 4870 | 4860 | 200 |
| 407 | 20241127 | 122100 | 2880193975 | 4860 | 4860 | 4860 | 4860 | 228 |
| 408 | 20241127 | 122000 | 2879085895 | 4860 | 4865 | 4865 | 4860 | 1543 |
| 409 | 20241127 | 121900 | 2871585000 | 4870 | 4875 | 4875 | 4870 | 493 |
| 410 | 20241127 | 121800 | 2869184050 | 4870 | 4880 | 4880 | 4870 | 3163 |
| 411 | 20241127 | 121700 | 2853770160 | 4875 | 4880 | 4885 | 4875 | 1979 |
| 412 | 20241127 | 121600 | 2844113050 | 4880 | 4880 | 4885 | 4880 | 480 |
| 413 | 20241127 | 121500 | 2841770630 | 4880 | 4890 | 4890 | 4880 | 941 |
| 414 | 20241127 | 121400 | 2837174425 | 4895 | 4895 | 4895 | 4895 | 224 |
| 415 | 20241127 | 121300 | 2836077945 | 4900 | 4885 | 4900 | 4885 | 520 |
| 416 | 20241127 | 121200 | 2833532245 | 4885 | 4885 | 4885 | 4885 | 74 |
| 417 | 20241127 | 121100 | 2833170755 | 4885 | 4885 | 4885 | 4885 | 101 |
| 418 | 20241127 | 121000 | 2832677370 | 4885 | 4890 | 4890 | 4885 | 1039 |
| 419 | 20241127 | 120900 | 2827601305 | 4890 | 4890 | 4890 | 4890 | 1127 |
| 420 | 20241127 | 120800 | 2822090275 | 4890 | 4890 | 4890 | 4890 | 99 |
| 421 | 20241127 | 120700 | 2821606165 | 4890 | 4890 | 4890 | 4890 | 12 |
| 422 | 20241127 | 120600 | 2821547485 | 4895 | 4895 | 4895 | 4895 | 0 |
| 423 | 20241127 | 120500 | 2821547485 | 4895 | 4895 | 4895 | 4895 | 83 |
| 424 | 20241127 | 120400 | 2821141200 | 4885 | 4885 | 4885 | 4885 | 0 |
| 425 | 20241127 | 120300 | 2821141200 | 4885 | 4890 | 4890 | 4885 | 527 |
| 426 | 20241127 | 120200 | 2818566005 | 4900 | 4900 | 4900 | 4900 | 1 |
| 427 | 20241127 | 120100 | 2818561105 | 4890 | 4890 | 4890 | 4890 | 1 |
| 428 | 20241127 | 120000 | 2818556215 | 4890 | 4890 | 4890 | 4890 | 0 |
| 429 | 20241127 | 115900 | 2818556215 | 4890 | 4890 | 4890 | 4890 | 1 |
| 430 | 20241127 | 115800 | 2818551325 | 4900 | 4900 | 4900 | 4900 | 1 |
| 431 | 20241127 | 115700 | 2818546425 | 4890 | 4895 | 4895 | 4890 | 3 |
| 432 | 20241127 | 115600 | 2818531750 | 4900 | 4900 | 4900 | 4900 | 1 |
| 433 | 20241127 | 115500 | 2818526850 | 4900 | 4900 | 4900 | 4900 | 19 |
| 434 | 20241127 | 115400 | 2818433750 | 4905 | 4905 | 4905 | 4905 | 0 |
| 435 | 20241127 | 115300 | 2818433750 | 4905 | 4905 | 4905 | 4905 | 0 |
| 436 | 20241127 | 115200 | 2818433750 | 4905 | 4905 | 4905 | 4905 | 320 |
| 437 | 20241127 | 115100 | 2816864150 | 4905 | 4890 | 4905 | 4885 | 706 |
| 438 | 20241127 | 115000 | 2813403360 | 4900 | 4885 | 4900 | 4885 | 45 |
| 439 | 20241127 | 114900 | 2813182935 | 4885 | 4885 | 4890 | 4885 | 545 |
| 440 | 20241127 | 114800 | 2810518090 | 4885 | 4885 | 4885 | 4885 | 60 |
| 441 | 20241127 | 114700 | 2810224990 | 4890 | 4890 | 4890 | 4890 | 1 |
| 442 | 20241127 | 114600 | 2810220100 | 4885 | 4885 | 4885 | 4885 | 15 |
| 443 | 20241127 | 114500 | 2810146825 | 4885 | 4885 | 4885 | 4880 | 226 |
| 444 | 20241127 | 114400 | 2809042890 | 4880 | 4880 | 4880 | 4880 | 92 |
| 445 | 20241127 | 114300 | 2808593930 | 4880 | 4885 | 4885 | 4880 | 1238 |
| 446 | 20241127 | 114200 | 2802547250 | 4885 | 4890 | 4890 | 4885 | 412 |
| 447 | 20241127 | 114100 | 2800533995 | 4895 | 4890 | 4895 | 4890 | 657 |
| 448 | 20241127 | 114000 | 2797321255 | 4890 | 4895 | 4895 | 4890 | 2691 |
| 449 | 20241127 | 113900 | 2784150615 | 4900 | 4900 | 4900 | 4900 | 1062 |
| 450 | 20241127 | 113800 | 2778946815 | 4905 | 4905 | 4905 | 4905 | 216 |
| 451 | 20241127 | 113700 | 2777887335 | 4905 | 4890 | 4905 | 4890 | 75 |
| 452 | 20241127 | 113600 | 2777519795 | 4890 | 4890 | 4890 | 4890 | 67 |
| 453 | 20241127 | 113500 | 2777192165 | 4890 | 4885 | 4890 | 4885 | 659 |
| 454 | 20241127 | 113400 | 2773972915 | 4885 | 4890 | 4890 | 4885 | 1150 |
| 455 | 20241127 | 113300 | 2768352150 | 4885 | 4885 | 4890 | 4885 | 677 |
| 456 | 20241127 | 113200 | 2765044910 | 4890 | 4895 | 4900 | 4880 | 10200 |
| 457 | 20241127 | 113100 | 2715212740 | 4895 | 4900 | 4900 | 4895 | 368 |
| 458 | 20241127 | 113000 | 2713409585 | 4905 | 4895 | 4905 | 4895 | 959 |
| 459 | 20241127 | 112900 | 2708709840 | 4900 | 4905 | 4910 | 4895 | 1708 |
| 460 | 20241127 | 112800 | 2700343800 | 4905 | 4895 | 4905 | 4895 | 1682 |
| 461 | 20241127 | 112700 | 2692099125 | 4895 | 4900 | 4915 | 4895 | 5939 |
| 462 | 20241127 | 112600 | 2662979005 | 4900 | 4905 | 4905 | 4890 | 3080 |
| 463 | 20241127 | 112500 | 2647905035 | 4905 | 4885 | 4905 | 4885 | 2565 |
| 464 | 20241127 | 112400 | 2635354615 | 4890 | 4910 | 4915 | 4885 | 12454 |
| 465 | 20241127 | 112300 | 2574339165 | 4910 | 4900 | 4920 | 4880 | 29484 |
| 466 | 20241127 | 112200 | 2429918800 | 4895 | 5050 | 5110 | 4880 | 143197 |
| 467 | 20241127 | 112100 | 1713987555 | 5050 | 4950 | 5130 | 4950 | 69671 |
| 468 | 20241127 | 112000 | 1362268550 | 4945 | 4935 | 4945 | 4930 | 404 |
| 469 | 20241127 | 111900 | 1360272885 | 4930 | 4930 | 4930 | 4930 | 0 |
| 470 | 20241127 | 111800 | 1360272885 | 4930 | 4930 | 4930 | 4930 | 100 |
| 471 | 20241127 | 111700 | 1359779885 | 4935 | 4935 | 4935 | 4935 | 241 |
| 472 | 20241127 | 111600 | 1358590550 | 4935 | 4935 | 4935 | 4935 | 58 |
| 473 | 20241127 | 111500 | 1358304320 | 4935 | 4935 | 4935 | 4935 | 123 |
| 474 | 20241127 | 111400 | 1357697315 | 4935 | 4935 | 4935 | 4935 | 277 |
| 475 | 20241127 | 111300 | 1356330320 | 4935 | 4935 | 4935 | 4935 | 74 |
| 476 | 20241127 | 111200 | 1355965130 | 4935 | 4935 | 4935 | 4935 | 0 |
| 477 | 20241127 | 111100 | 1355965130 | 4935 | 4935 | 4935 | 4935 | 20 |
| 478 | 20241127 | 111000 | 1355866430 | 4935 | 4935 | 4935 | 4935 | 20 |
| 479 | 20241127 | 110900 | 1355767730 | 4935 | 4935 | 4935 | 4935 | 200 |
| 480 | 20241127 | 110800 | 1354780730 | 4940 | 4940 | 4940 | 4940 | 52 |
| 481 | 20241127 | 110700 | 1354523850 | 4940 | 4940 | 4940 | 4940 | 91 |
| 482 | 20241127 | 110600 | 1354074310 | 4940 | 4940 | 4945 | 4940 | 1130 |
| 483 | 20241127 | 110500 | 1348486950 | 4940 | 4930 | 4940 | 4930 | 121 |
| 484 | 20241127 | 110400 | 1347889410 | 4920 | 4925 | 4925 | 4920 | 300 |
| 485 | 20241127 | 110300 | 1346411975 | 4930 | 4920 | 4930 | 4920 | 310 |
| 486 | 20241127 | 110200 | 1344884175 | 4920 | 4920 | 4920 | 4920 | 10 |
| 487 | 20241127 | 110100 | 1344834975 | 4920 | 4950 | 4950 | 4915 | 506 |
| 488 | 20241127 | 110000 | 1342343765 | 4950 | 4950 | 4950 | 4950 | 4 |
| 489 | 20241127 | 105900 | 1342323965 | 4930 | 4940 | 4940 | 4930 | 448 |
| 490 | 20241127 | 105800 | 1340113615 | 4930 | 4940 | 4940 | 4930 | 1448 |
| 491 | 20241127 | 105700 | 1332961475 | 4950 | 4940 | 4950 | 4940 | 142 |
| 492 | 20241127 | 105600 | 1332259925 | 4945 | 4945 | 4945 | 4945 | 141 |
| 493 | 20241127 | 105500 | 1331562680 | 4945 | 4950 | 4950 | 4940 | 296 |
| 494 | 20241127 | 105400 | 1330097825 | 4950 | 4925 | 4950 | 4925 | 1590 |
| 495 | 20241127 | 105300 | 1322246280 | 4925 | 4930 | 4930 | 4925 | 90 |
| 496 | 20241127 | 105200 | 1321803025 | 4930 | 4935 | 4935 | 4930 | 580 |
| 497 | 20241127 | 105100 | 1318942895 | 4935 | 4935 | 4935 | 4935 | 141 |
| 498 | 20241127 | 105000 | 1318247060 | 4935 | 4935 | 4935 | 4935 | 0 |
| 499 | 20241127 | 104900 | 1318247060 | 4935 | 4935 | 4935 | 4930 | 1349 |
| 500 | 20241127 | 104800 | 1311589995 | 4935 | 4940 | 4940 | 4935 | 1609 |
| 501 | 20241127 | 104700 | 1303646630 | 4940 | 4970 | 4970 | 4940 | 444 |
| 502 | 20241127 | 104600 | 1301447800 | 4970 | 4975 | 4975 | 4965 | 360 |
| 503 | 20241127 | 104500 | 1299659855 | 4965 | 4985 | 4990 | 4960 | 698 |
| 504 | 20241127 | 104400 | 1296188325 | 4990 | 4980 | 4995 | 4980 | 2519 |
| 505 | 20241127 | 104300 | 1283615385 | 4975 | 4990 | 4990 | 4965 | 3397 |
| 506 | 20241127 | 104200 | 1266721600 | 4985 | 4950 | 4995 | 4945 | 9087 |
| 507 | 20241127 | 104100 | 1221495960 | 4955 | 4940 | 4955 | 4940 | 2181 |
| 508 | 20241127 | 104000 | 1210706880 | 4945 | 4935 | 4945 | 4930 | 4195 |
| 509 | 20241127 | 103900 | 1189979420 | 4930 | 4930 | 4945 | 4930 | 727 |
| 510 | 20241127 | 103800 | 1186391855 | 4935 | 4915 | 4940 | 4915 | 2524 |
| 511 | 20241127 | 103700 | 1173955895 | 4915 | 4905 | 4915 | 4905 | 1169 |
| 512 | 20241127 | 103600 | 1168210640 | 4905 | 4905 | 4905 | 4905 | 50 |
| 513 | 20241127 | 103500 | 1167965390 | 4905 | 4905 | 4905 | 4905 | 5 |
| 514 | 20241127 | 103400 | 1167940865 | 4905 | 4905 | 4905 | 4900 | 132 |
| 515 | 20241127 | 103300 | 1167293755 | 4905 | 4905 | 4910 | 4905 | 2992 |
| 516 | 20241127 | 103200 | 1152610160 | 4900 | 4905 | 4915 | 4900 | 2302 |
| 517 | 20241127 | 103100 | 1141317435 | 4910 | 4910 | 4910 | 4910 | 450 |
| 518 | 20241127 | 103000 | 1139107935 | 4900 | 4905 | 4905 | 4900 | 2646 |
| 519 | 20241127 | 102900 | 1126130395 | 4910 | 4910 | 4910 | 4910 | 20 |
| 520 | 20241127 | 102800 | 1126032195 | 4910 | 4910 | 4915 | 4910 | 1257 |
| 521 | 20241127 | 102700 | 1119860225 | 4915 | 4915 | 4920 | 4915 | 883 |
| 522 | 20241127 | 102600 | 1115519395 | 4915 | 4915 | 4915 | 4915 | 302 |
| 523 | 20241127 | 102500 | 1114035065 | 4915 | 4900 | 4915 | 4900 | 558 |
| 524 | 20241127 | 102400 | 1111297905 | 4905 | 4905 | 4905 | 4900 | 431 |
| 525 | 20241127 | 102300 | 1109185975 | 4900 | 4910 | 4910 | 4900 | 500 |
| 526 | 20241127 | 102200 | 1106733825 | 4910 | 4890 | 4910 | 4890 | 1051 |
| 527 | 20241127 | 102100 | 1101573435 | 4905 | 4890 | 4905 | 4890 | 1604 |
| 528 | 20241127 | 102000 | 1093708605 | 4890 | 4890 | 4890 | 4890 | 31 |
| 529 | 20241127 | 101900 | 1093557015 | 4890 | 4890 | 4890 | 4890 | 29 |
| 530 | 20241127 | 101800 | 1093415205 | 4890 | 4890 | 4890 | 4890 | 80 |
| 531 | 20241127 | 101700 | 1093024005 | 4890 | 4900 | 4900 | 4890 | 416 |
| 532 | 20241127 | 101600 | 1090987605 | 4900 | 4900 | 4900 | 4900 | 160 |
| 533 | 20241127 | 101500 | 1090203605 | 4900 | 4895 | 4905 | 4895 | 1855 |
| 534 | 20241127 | 101400 | 1081121810 | 4895 | 4895 | 4900 | 4895 | 278 |
| 535 | 20241127 | 101300 | 1079760535 | 4895 | 4890 | 4895 | 4890 | 193 |
| 536 | 20241127 | 101200 | 1078816760 | 4880 | 4880 | 4880 | 4880 | 223 |
| 537 | 20241127 | 101100 | 1077728520 | 4880 | 4890 | 4890 | 4880 | 1219 |
| 538 | 20241127 | 101000 | 1071775960 | 4885 | 4885 | 4890 | 4885 | 420 |
| 539 | 20241127 | 100900 | 1069722760 | 4890 | 4885 | 4895 | 4885 | 469 |
| 540 | 20241127 | 100800 | 1067429620 | 4890 | 4890 | 4890 | 4890 | 206 |
| 541 | 20241127 | 100700 | 1066422280 | 4885 | 4885 | 4890 | 4885 | 609 |
| 542 | 20241127 | 100600 | 1063445795 | 4880 | 4870 | 4880 | 4870 | 867 |
| 543 | 20241127 | 100500 | 1059222825 | 4870 | 4865 | 4870 | 4865 | 76 |
| 544 | 20241127 | 100400 | 1058852735 | 4865 | 4865 | 4870 | 4865 | 7 |
| 545 | 20241127 | 100300 | 1058818665 | 4870 | 4865 | 4870 | 4865 | 2648 |
| 546 | 20241127 | 100200 | 1045932935 | 4870 | 4870 | 4875 | 4870 | 621 |
| 547 | 20241127 | 100100 | 1042908140 | 4880 | 4885 | 4885 | 4875 | 1456 |
| 548 | 20241127 | 100000 | 1035807540 | 4885 | 4885 | 4885 | 4885 | 0 |
| 549 | 20241127 | 095900 | 1035807540 | 4885 | 4885 | 4885 | 4885 | 25 |
| 550 | 20241127 | 095800 | 1035685415 | 4880 | 4890 | 4890 | 4880 | 1684 |
| 551 | 20241127 | 095700 | 1027461555 | 4900 | 4885 | 4900 | 4885 | 1390 |
| 552 | 20241127 | 095600 | 1020652785 | 4885 | 4890 | 4890 | 4885 | 1084 |
| 553 | 20241127 | 095500 | 1015357215 | 4885 | 4895 | 4900 | 4885 | 1092 |
| 554 | 20241127 | 095400 | 1010017260 | 4905 | 4890 | 4905 | 4890 | 1390 |
| 555 | 20241127 | 095300 | 1003202635 | 4875 | 4865 | 4905 | 4865 | 742 |
| 556 | 20241127 | 095200 | 999569725 | 4900 | 4880 | 4900 | 4860 | 988 |
| 557 | 20241127 | 095100 | 994748530 | 4880 | 4865 | 4905 | 4865 | 737 |
| 558 | 20241127 | 095000 | 991148660 | 4855 | 4860 | 4860 | 4855 | 539 |
| 559 | 20241127 | 094900 | 988531760 | 4855 | 4855 | 4855 | 4855 | 1950 |
| 560 | 20241127 | 094800 | 979064510 | 4855 | 4855 | 4855 | 4855 | 500 |
| 561 | 20241127 | 094700 | 976637010 | 4855 | 4855 | 4855 | 4855 | 191 |
| 562 | 20241127 | 094600 | 975709705 | 4855 | 4860 | 4860 | 4850 | 1108 |
| 563 | 20241127 | 094500 | 970332655 | 4860 | 4860 | 4870 | 4860 | 738 |
| 564 | 20241127 | 094400 | 966742945 | 4860 | 4865 | 4870 | 4860 | 569 |
| 565 | 20241127 | 094300 | 963973355 | 4870 | 4865 | 4870 | 4865 | 421 |
| 566 | 20241127 | 094200 | 961923190 | 4865 | 4860 | 4865 | 4860 | 29 |
| 567 | 20241127 | 094100 | 961782110 | 4860 | 4855 | 4860 | 4855 | 146 |
| 568 | 20241127 | 094000 | 961072640 | 4850 | 4835 | 4850 | 4835 | 189 |
| 569 | 20241127 | 093900 | 960158540 | 4835 | 4835 | 4835 | 4830 | 771 |
| 570 | 20241127 | 093800 | 956431005 | 4825 | 4820 | 4835 | 4820 | 2430 |
| 571 | 20241127 | 093700 | 944716055 | 4825 | 4820 | 4825 | 4820 | 2465 |
| 572 | 20241127 | 093600 | 932834680 | 4820 | 4840 | 4840 | 4815 | 7351 |
| 573 | 20241127 | 093500 | 897353520 | 4840 | 4850 | 4850 | 4840 | 1357 |
| 574 | 20241127 | 093400 | 890778980 | 4845 | 4845 | 4850 | 4845 | 801 |
| 575 | 20241127 | 093300 | 886898085 | 4850 | 4850 | 4850 | 4845 | 1393 |
| 576 | 20241127 | 093200 | 880142180 | 4850 | 4850 | 4850 | 4850 | 0 |
| 577 | 20241127 | 093100 | 880142180 | 4850 | 4845 | 4850 | 4840 | 3725 |
| 578 | 20241127 | 093000 | 862081415 | 4840 | 4845 | 4850 | 4840 | 1369 |
| 579 | 20241127 | 092900 | 855446385 | 4845 | 4850 | 4855 | 4845 | 2327 |
| 580 | 20241127 | 092800 | 844162010 | 4855 | 4870 | 4870 | 4855 | 1764 |
| 581 | 20241127 | 092700 | 835585640 | 4870 | 4880 | 4880 | 4870 | 3012 |
| 582 | 20241127 | 092600 | 820907925 | 4880 | 4875 | 4880 | 4875 | 352 |
| 583 | 20241127 | 092500 | 819190975 | 4875 | 4880 | 4880 | 4875 | 1353 |
| 584 | 20241127 | 092400 | 812592495 | 4880 | 4880 | 4880 | 4880 | 0 |
| 585 | 20241127 | 092300 | 812592495 | 4880 | 4875 | 4880 | 4875 | 226 |
| 586 | 20241127 | 092200 | 811489690 | 4870 | 4870 | 4870 | 4870 | 10 |
| 587 | 20241127 | 092100 | 811440990 | 4875 | 4850 | 4875 | 4850 | 907 |
| 588 | 20241127 | 092000 | 807023080 | 4850 | 4850 | 4850 | 4850 | 20 |
| 589 | 20241127 | 091900 | 806926080 | 4850 | 4840 | 4850 | 4840 | 5065 |
| 590 | 20241127 | 091800 | 782368065 | 4845 | 4860 | 4870 | 4845 | 6027 |
| 591 | 20241127 | 091700 | 753097000 | 4870 | 4865 | 4870 | 4860 | 1441 |
| 592 | 20241127 | 091600 | 746082830 | 4865 | 4870 | 4880 | 4865 | 4654 |
| 593 | 20241127 | 091500 | 723421135 | 4880 | 4870 | 4885 | 4870 | 569 |
| 594 | 20241127 | 091400 | 720645265 | 4860 | 4865 | 4870 | 4860 | 1378 |
| 595 | 20241127 | 091300 | 713938295 | 4870 | 4890 | 4915 | 4870 | 6878 |
| 596 | 20241127 | 091200 | 680395615 | 4890 | 4920 | 4925 | 4890 | 1722 |
| 597 | 20241127 | 091100 | 671944615 | 4925 | 4910 | 4925 | 4905 | 1635 |
| 598 | 20241127 | 091000 | 663910030 | 4925 | 4910 | 4935 | 4900 | 6251 |
| 599 | 20241127 | 090900 | 633220525 | 4895 | 4945 | 4950 | 4895 | 21809 |
| 600 | 20241127 | 090800 | 525985430 | 4950 | 4930 | 4950 | 4930 | 2748 |
| 601 | 20241127 | 090700 | 512403450 | 4930 | 4920 | 4935 | 4915 | 2772 |
| 602 | 20241127 | 090600 | 498744690 | 4915 | 4980 | 4990 | 4915 | 6467 |
| 603 | 20241127 | 090500 | 466773390 | 4980 | 4945 | 4995 | 4925 | 27770 |
| 604 | 20241127 | 090400 | 329074060 | 4950 | 4935 | 4955 | 4920 | 14266 |
| 605 | 20241127 | 090300 | 258710180 | 4935 | 4880 | 4945 | 4875 | 14445 |
| 606 | 20241127 | 090200 | 187622255 | 4890 | 4870 | 4910 | 4870 | 15198 |
| 607 | 20241127 | 090100 | 113217380 | 4865 | 4885 | 4885 | 4850 | 6508 |
| 608 | 20241127 | 090000 | 81580420 | 4875 | 4840 | 4880 | 4840 | 14611 |