31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 3 | 20241127 | 184400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241127 | 184300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241127 | 184200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241127 | 184100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241127 | 184000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241127 | 183900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241127 | 183800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241127 | 183700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241127 | 183600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241127 | 183500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241127 | 183400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241127 | 183300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241127 | 183200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241127 | 183100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241127 | 183000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241127 | 182900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241127 | 182800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241127 | 182700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241127 | 182600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241127 | 182500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241127 | 182400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241127 | 182300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241127 | 182200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241127 | 182100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241127 | 182000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241127 | 181900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241127 | 181800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241127 | 181700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241127 | 181600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241127 | 181500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 33 | 20241127 | 181400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241127 | 181300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241127 | 181200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241127 | 181100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241127 | 181000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241127 | 180900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241127 | 180800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241127 | 180700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241127 | 180600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241127 | 180500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241127 | 180400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241127 | 180300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241127 | 180200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241127 | 180100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241127 | 180000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241127 | 175900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241127 | 175800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241127 | 175700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241127 | 175600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241127 | 175500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241127 | 175400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241127 | 175300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241127 | 175200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241127 | 175100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241127 | 175000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241127 | 174900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241127 | 174800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241127 | 174700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241127 | 174600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241127 | 174500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 63 | 20241127 | 174400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241127 | 174300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241127 | 174200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241127 | 174100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241127 | 174000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241127 | 173900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241127 | 173800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241127 | 173700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241127 | 173600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241127 | 173500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241127 | 173400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241127 | 173300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241127 | 173200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241127 | 173100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241127 | 173000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241127 | 172900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241127 | 172800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241127 | 172700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241127 | 172600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241127 | 172500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241127 | 172400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241127 | 172300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241127 | 172200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241127 | 172100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241127 | 172000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241127 | 171900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241127 | 171800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241127 | 171700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241127 | 171600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241127 | 171500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 93 | 20241127 | 171400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241127 | 171300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241127 | 171200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241127 | 171100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241127 | 171000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241127 | 170900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241127 | 170800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241127 | 170700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241127 | 170600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241127 | 170500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241127 | 170400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241127 | 170300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241127 | 170200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241127 | 170100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241127 | 170000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241127 | 165900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241127 | 165800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241127 | 165700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241127 | 165600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241127 | 165500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241127 | 165400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241127 | 165300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241127 | 165200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241127 | 165100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241127 | 165000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241127 | 164900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241127 | 164800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241127 | 164700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241127 | 164600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241127 | 164500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 123 | 20241127 | 164400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241127 | 164300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241127 | 164200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241127 | 164100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241127 | 164000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241127 | 163900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241127 | 163800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241127 | 163700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241127 | 163600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241127 | 163500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241127 | 163400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241127 | 163300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241127 | 163200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241127 | 163100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241127 | 163000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241127 | 162900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241127 | 162800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241127 | 162700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241127 | 162600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241127 | 162500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241127 | 162400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241127 | 162300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241127 | 162200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241127 | 162100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241127 | 162000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241127 | 161900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241127 | 161800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241127 | 161700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241127 | 161600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241127 | 161500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 153 | 20241127 | 161400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241127 | 161300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241127 | 161200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241127 | 161100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241127 | 161000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241127 | 160900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241127 | 160800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241127 | 160700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241127 | 160600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241127 | 160500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241127 | 160400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241127 | 160300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241127 | 160200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241127 | 160100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241127 | 160000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241127 | 155900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241127 | 155800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241127 | 155700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241127 | 155600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241127 | 155500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241127 | 155400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241127 | 155300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241127 | 155200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241127 | 155100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241127 | 155000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241127 | 154900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241127 | 154800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241127 | 154700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241127 | 154600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241127 | 154500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 183 | 20241127 | 154400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241127 | 154300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241127 | 154200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241127 | 154100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241127 | 154000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241127 | 153900 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241127 | 153800 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241127 | 153700 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241127 | 153600 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241127 | 153500 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241127 | 153400 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241127 | 153300 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241127 | 153200 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241127 | 153100 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241127 | 153000 | 7452157850 | 20900 | 20900 | 20900 | 20900 | 9155 |
| 198 | 20241127 | 152900 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241127 | 152800 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241127 | 152700 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241127 | 152600 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241127 | 152500 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241127 | 152400 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241127 | 152300 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241127 | 152200 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241127 | 152100 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241127 | 152000 | 7260818350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20241127 | 151900 | 7260818350 | 20900 | 20900 | 20950 | 20900 | 2135 |
| 209 | 20241127 | 151800 | 7216166950 | 20900 | 20950 | 20950 | 20900 | 1270 |
| 210 | 20241127 | 151700 | 7189561550 | 20900 | 20850 | 20950 | 20850 | 2010 |
| 211 | 20241127 | 151600 | 7147550400 | 20900 | 20900 | 20900 | 20850 | 1374 |
| 212 | 20241127 | 151500 | 7118836100 | 20900 | 20900 | 20900 | 20850 | 188 |
| 213 | 20241127 | 151400 | 7114914400 | 20900 | 20900 | 20900 | 20850 | 107 |
| 214 | 20241127 | 151300 | 7112682500 | 20900 | 20850 | 20900 | 20850 | 2289 |
| 215 | 20241127 | 151200 | 7064855750 | 20900 | 20850 | 20900 | 20850 | 1126 |
| 216 | 20241127 | 151100 | 7041324400 | 20900 | 20850 | 20900 | 20850 | 136 |
| 217 | 20241127 | 151000 | 7038487500 | 20850 | 20850 | 20900 | 20850 | 92 |
| 218 | 20241127 | 150900 | 7036569150 | 20900 | 20850 | 20900 | 20850 | 614 |
| 219 | 20241127 | 150800 | 7023764100 | 20850 | 20850 | 20850 | 20850 | 153 |
| 220 | 20241127 | 150700 | 7020574050 | 20900 | 20850 | 20900 | 20850 | 162 |
| 221 | 20241127 | 150600 | 7017195350 | 20850 | 20900 | 20900 | 20850 | 328 |
| 222 | 20241127 | 150500 | 7010355750 | 20850 | 20850 | 20900 | 20850 | 41 |
| 223 | 20241127 | 150400 | 7009500800 | 20850 | 20900 | 20900 | 20850 | 254 |
| 224 | 20241127 | 150300 | 7004197250 | 20900 | 20850 | 20900 | 20850 | 70 |
| 225 | 20241127 | 150200 | 7002736800 | 20850 | 20850 | 20900 | 20850 | 2476 |
| 226 | 20241127 | 150100 | 6951095150 | 20850 | 20900 | 20900 | 20850 | 2861 |
| 227 | 20241127 | 150000 | 6891442150 | 20900 | 20850 | 20900 | 20850 | 284 |
| 228 | 20241127 | 145900 | 6885508250 | 20850 | 20850 | 20850 | 20850 | 333 |
| 229 | 20241127 | 145800 | 6878565200 | 20900 | 20900 | 20900 | 20850 | 189 |
| 230 | 20241127 | 145700 | 6874619400 | 20900 | 20850 | 20900 | 20850 | 267 |
| 231 | 20241127 | 145600 | 6869041550 | 20900 | 20850 | 20900 | 20850 | 77 |
| 232 | 20241127 | 145500 | 6867432400 | 20850 | 20850 | 20900 | 20850 | 129 |
| 233 | 20241127 | 145400 | 6864739850 | 20900 | 20900 | 20900 | 20850 | 65 |
| 234 | 20241127 | 145300 | 6863383700 | 20900 | 20950 | 20950 | 20850 | 660 |
| 235 | 20241127 | 145200 | 6849584750 | 20900 | 20850 | 20900 | 20850 | 1163 |
| 236 | 20241127 | 145100 | 6825278150 | 20900 | 20900 | 20900 | 20850 | 147 |
| 237 | 20241127 | 145000 | 6822208000 | 20900 | 20900 | 20900 | 20850 | 252 |
| 238 | 20241127 | 144900 | 6816943300 | 20850 | 20850 | 20900 | 20850 | 203 |
| 239 | 20241127 | 144800 | 6812710650 | 20900 | 20850 | 20900 | 20850 | 51 |
| 240 | 20241127 | 144700 | 6811647250 | 20850 | 20900 | 20900 | 20850 | 291 |
| 241 | 20241127 | 144600 | 6805579700 | 20900 | 20900 | 20900 | 20850 | 259 |
| 242 | 20241127 | 144500 | 6800166650 | 20900 | 20900 | 20900 | 20850 | 47 |
| 243 | 20241127 | 144400 | 6799186550 | 20900 | 20850 | 20900 | 20850 | 84 |
| 244 | 20241127 | 144300 | 6797434100 | 20900 | 20900 | 20900 | 20850 | 100 |
| 245 | 20241127 | 144200 | 6795344200 | 20850 | 20900 | 20950 | 20850 | 101 |
| 246 | 20241127 | 144100 | 6793235100 | 20950 | 20950 | 20950 | 20900 | 101 |
| 247 | 20241127 | 144000 | 6791123400 | 20900 | 20900 | 20950 | 20900 | 48 |
| 248 | 20241127 | 143900 | 6790120100 | 20900 | 20900 | 20950 | 20900 | 200 |
| 249 | 20241127 | 143800 | 6785940050 | 20900 | 20900 | 20900 | 20850 | 361 |
| 250 | 20241127 | 143700 | 6778397350 | 20850 | 20850 | 20850 | 20850 | 41 |
| 251 | 20241127 | 143600 | 6777542500 | 20850 | 20900 | 20900 | 20850 | 155 |
| 252 | 20241127 | 143500 | 6774308000 | 20900 | 20900 | 20950 | 20900 | 158 |
| 253 | 20241127 | 143400 | 6771005700 | 20900 | 20950 | 20950 | 20900 | 51 |
| 254 | 20241127 | 143300 | 6769939250 | 20900 | 20900 | 20950 | 20900 | 152 |
| 255 | 20241127 | 143200 | 6766762300 | 20900 | 20900 | 20900 | 20900 | 551 |
| 256 | 20241127 | 143100 | 6755246400 | 20900 | 20900 | 20900 | 20900 | 366 |
| 257 | 20241127 | 143000 | 6747597000 | 20900 | 20900 | 20900 | 20850 | 188 |
| 258 | 20241127 | 142900 | 6743669850 | 20900 | 20900 | 20950 | 20900 | 348 |
| 259 | 20241127 | 142800 | 6736391100 | 20950 | 20900 | 20950 | 20900 | 139 |
| 260 | 20241127 | 142700 | 6733481450 | 20950 | 20900 | 20950 | 20900 | 187 |
| 261 | 20241127 | 142600 | 6729568000 | 20900 | 20850 | 20950 | 20850 | 215 |
| 262 | 20241127 | 142500 | 6725074250 | 20850 | 20900 | 20900 | 20850 | 1465 |
| 263 | 20241127 | 142400 | 6694460100 | 20850 | 20900 | 20900 | 20850 | 162 |
| 264 | 20241127 | 142300 | 6691082100 | 20900 | 20850 | 20900 | 20850 | 101 |
| 265 | 20241127 | 142200 | 6688975900 | 20850 | 20900 | 20900 | 20850 | 70 |
| 266 | 20241127 | 142100 | 6687516300 | 20850 | 20850 | 20900 | 20850 | 441 |
| 267 | 20241127 | 142000 | 6678303300 | 20850 | 20900 | 20900 | 20850 | 41 |
| 268 | 20241127 | 141900 | 6677448400 | 20850 | 20850 | 20950 | 20850 | 215 |
| 269 | 20241127 | 141800 | 6672961900 | 20850 | 20900 | 20900 | 20850 | 301 |
| 270 | 20241127 | 141700 | 6666676100 | 20900 | 20900 | 20950 | 20850 | 1774 |
| 271 | 20241127 | 141600 | 6629601600 | 20900 | 20900 | 20900 | 20900 | 2803 |
| 272 | 20241127 | 141500 | 6571018900 | 20900 | 20900 | 20950 | 20900 | 275 |
| 273 | 20241127 | 141400 | 6565262550 | 20900 | 20900 | 20900 | 20900 | 142 |
| 274 | 20241127 | 141300 | 6562294750 | 20950 | 20900 | 20950 | 20850 | 322 |
| 275 | 20241127 | 141200 | 6555553750 | 20850 | 20900 | 20900 | 20850 | 42 |
| 276 | 20241127 | 141100 | 6554676000 | 20850 | 20900 | 20950 | 20850 | 4127 |
| 277 | 20241127 | 141000 | 6468423400 | 20900 | 20900 | 20950 | 20900 | 46 |
| 278 | 20241127 | 140900 | 6467461750 | 20900 | 20900 | 20950 | 20900 | 6769 |
| 279 | 20241127 | 140800 | 6325986000 | 20900 | 20900 | 20950 | 20900 | 250 |
| 280 | 20241127 | 140700 | 6320751450 | 20900 | 20900 | 20900 | 20900 | 90 |
| 281 | 20241127 | 140600 | 6318870450 | 20900 | 20900 | 20900 | 20900 | 141 |
| 282 | 20241127 | 140500 | 6315923550 | 20950 | 20900 | 20950 | 20900 | 279 |
| 283 | 20241127 | 140400 | 6310092400 | 20900 | 20900 | 20950 | 20900 | 72 |
| 284 | 20241127 | 140300 | 6308586950 | 20900 | 20900 | 20950 | 20900 | 124 |
| 285 | 20241127 | 140200 | 6305992200 | 20900 | 20900 | 20950 | 20900 | 34 |
| 286 | 20241127 | 140100 | 6305280100 | 20900 | 20900 | 20950 | 20900 | 94 |
| 287 | 20241127 | 140000 | 6303313850 | 20900 | 20950 | 20950 | 20900 | 180 |
| 288 | 20241127 | 135900 | 6299544900 | 20950 | 20900 | 20950 | 20900 | 68 |
| 289 | 20241127 | 135800 | 6298123050 | 20900 | 20900 | 20900 | 20900 | 16 |
| 290 | 20241127 | 135700 | 6297788650 | 20900 | 21000 | 21000 | 20900 | 52 |
| 291 | 20241127 | 135600 | 6296698700 | 20950 | 20900 | 21000 | 20900 | 181 |
| 292 | 20241127 | 135500 | 6292908700 | 20950 | 20900 | 20950 | 20900 | 27 |
| 293 | 20241127 | 135400 | 6292343200 | 20900 | 20900 | 20950 | 20900 | 289 |
| 294 | 20241127 | 135300 | 6286290650 | 20900 | 20900 | 20950 | 20900 | 395 |
| 295 | 20241127 | 135200 | 6278020150 | 20950 | 20900 | 20950 | 20900 | 482 |
| 296 | 20241127 | 135100 | 6267922550 | 20900 | 20900 | 20950 | 20900 | 239 |
| 297 | 20241127 | 135000 | 6262917450 | 20900 | 20900 | 20900 | 20900 | 91 |
| 298 | 20241127 | 134900 | 6261015550 | 20950 | 20950 | 20950 | 20900 | 150 |
| 299 | 20241127 | 134800 | 6257880200 | 20900 | 20950 | 20950 | 20900 | 69 |
| 300 | 20241127 | 134700 | 6256437250 | 20950 | 20900 | 20950 | 20900 | 750 |
| 301 | 20241127 | 134600 | 6240726700 | 20900 | 20950 | 20950 | 20900 | 91 |
| 302 | 20241127 | 134500 | 6238822600 | 20950 | 20950 | 21000 | 20950 | 755 |
| 303 | 20241127 | 134400 | 6223005300 | 20950 | 20950 | 21000 | 20950 | 41 |
| 304 | 20241127 | 134300 | 6222146250 | 21000 | 21000 | 21050 | 21000 | 1658 |
| 305 | 20241127 | 134200 | 6187323700 | 21000 | 21000 | 21000 | 21000 | 452 |
| 306 | 20241127 | 134100 | 6177831700 | 21000 | 21000 | 21000 | 21000 | 4 |
| 307 | 20241127 | 134000 | 6177747700 | 21050 | 21050 | 21050 | 21000 | 47 |
| 308 | 20241127 | 133900 | 6176760300 | 21000 | 21000 | 21000 | 21000 | 312 |
| 309 | 20241127 | 133800 | 6170208300 | 21000 | 20950 | 21000 | 20950 | 7093 |
| 310 | 20241127 | 133700 | 6021255550 | 20950 | 20950 | 20950 | 20950 | 190 |
| 311 | 20241127 | 133600 | 6017275050 | 20950 | 20950 | 21000 | 20950 | 46 |
| 312 | 20241127 | 133500 | 6016311300 | 20950 | 20950 | 20950 | 20950 | 1627 |
| 313 | 20241127 | 133400 | 5982225650 | 20950 | 21000 | 21000 | 20950 | 252 |
| 314 | 20241127 | 133300 | 5976940350 | 21000 | 21000 | 21000 | 20950 | 43 |
| 315 | 20241127 | 133200 | 5976039350 | 20950 | 20950 | 21000 | 20950 | 187 |
| 316 | 20241127 | 133100 | 5972119100 | 21000 | 20950 | 21000 | 20950 | 466 |
| 317 | 20241127 | 133000 | 5962353350 | 20950 | 20950 | 21000 | 20950 | 437 |
| 318 | 20241127 | 132900 | 5953190750 | 21000 | 20950 | 21000 | 20950 | 110 |
| 319 | 20241127 | 132800 | 5950885550 | 20950 | 20950 | 20950 | 20950 | 1 |
| 320 | 20241127 | 132700 | 5950864600 | 20950 | 20950 | 21000 | 20950 | 57 |
| 321 | 20241127 | 132600 | 5949669750 | 20950 | 21000 | 21000 | 20950 | 41 |
| 322 | 20241127 | 132500 | 5948810700 | 21000 | 20950 | 21000 | 20950 | 42 |
| 323 | 20241127 | 132400 | 5947930700 | 21000 | 20950 | 21000 | 20950 | 47 |
| 324 | 20241127 | 132300 | 5946945400 | 20950 | 20950 | 20950 | 20950 | 429 |
| 325 | 20241127 | 132200 | 5937957850 | 20950 | 20950 | 21000 | 20950 | 81 |
| 326 | 20241127 | 132100 | 5936260150 | 20950 | 21000 | 21000 | 20950 | 52 |
| 327 | 20241127 | 132000 | 5935170700 | 20950 | 21000 | 21000 | 20950 | 58 |
| 328 | 20241127 | 131900 | 5933954850 | 20950 | 21000 | 21000 | 20950 | 168 |
| 329 | 20241127 | 131800 | 5930435200 | 21000 | 21000 | 21000 | 20950 | 12 |
| 330 | 20241127 | 131700 | 5930183250 | 21000 | 21000 | 21000 | 20950 | 94 |
| 331 | 20241127 | 131600 | 5928213150 | 20950 | 21000 | 21000 | 20950 | 40 |
| 332 | 20241127 | 131500 | 5927375100 | 20950 | 20950 | 21000 | 20950 | 44 |
| 333 | 20241127 | 131400 | 5926453150 | 20950 | 20950 | 21000 | 20950 | 425 |
| 334 | 20241127 | 131300 | 5917529400 | 20950 | 20950 | 21000 | 20950 | 70 |
| 335 | 20241127 | 131200 | 5916062850 | 20950 | 20950 | 21000 | 20950 | 56 |
| 336 | 20241127 | 131100 | 5914889050 | 20950 | 20950 | 20950 | 20950 | 50 |
| 337 | 20241127 | 131000 | 5913841550 | 21000 | 21000 | 21000 | 20950 | 69 |
| 338 | 20241127 | 130900 | 5912395300 | 20950 | 20950 | 20950 | 20950 | 40 |
| 339 | 20241127 | 130800 | 5911557300 | 21000 | 20950 | 21000 | 20950 | 44 |
| 340 | 20241127 | 130700 | 5910635250 | 20950 | 21000 | 21000 | 20950 | 619 |
| 341 | 20241127 | 130600 | 5897636300 | 21000 | 20950 | 21000 | 20950 | 89 |
| 342 | 20241127 | 130500 | 5895771550 | 20950 | 21000 | 21000 | 20950 | 125 |
| 343 | 20241127 | 130400 | 5893148500 | 20950 | 20950 | 21000 | 20950 | 473 |
| 344 | 20241127 | 130300 | 5883238650 | 20950 | 20950 | 20950 | 20900 | 147 |
| 345 | 20241127 | 130200 | 5880160950 | 20950 | 20950 | 20950 | 20900 | 498 |
| 346 | 20241127 | 130100 | 5869729750 | 20950 | 20900 | 20950 | 20900 | 3 |
| 347 | 20241127 | 130000 | 5869666950 | 20900 | 20950 | 20950 | 20900 | 112 |
| 348 | 20241127 | 125900 | 5867322550 | 20950 | 20950 | 20950 | 20900 | 162 |
| 349 | 20241127 | 125800 | 5863930600 | 20900 | 20950 | 20950 | 20900 | 95 |
| 350 | 20241127 | 125700 | 5861942600 | 20950 | 20950 | 20950 | 20900 | 906 |
| 351 | 20241127 | 125600 | 5842966650 | 20950 | 20950 | 20950 | 20900 | 548 |
| 352 | 20241127 | 125500 | 5831488050 | 20950 | 20900 | 20950 | 20900 | 566 |
| 353 | 20241127 | 125400 | 5819638700 | 20950 | 20900 | 20950 | 20900 | 55 |
| 354 | 20241127 | 125300 | 5818489150 | 20900 | 20900 | 20900 | 20900 | 142 |
| 355 | 20241127 | 125200 | 5815521350 | 20950 | 20900 | 20950 | 20900 | 120 |
| 356 | 20241127 | 125100 | 5813012700 | 20900 | 20900 | 20900 | 20900 | 105 |
| 357 | 20241127 | 125000 | 5810818200 | 20900 | 20950 | 20950 | 20900 | 58 |
| 358 | 20241127 | 124900 | 5809605050 | 20950 | 20950 | 20950 | 20900 | 1468 |
| 359 | 20241127 | 124800 | 5778854950 | 20950 | 20950 | 20950 | 20900 | 46 |
| 360 | 20241127 | 124700 | 5777893150 | 20950 | 20900 | 20950 | 20900 | 644 |
| 361 | 20241127 | 124600 | 5764414800 | 20900 | 20950 | 20950 | 20900 | 515 |
| 362 | 20241127 | 124500 | 5753627450 | 20950 | 20950 | 20950 | 20900 | 40 |
| 363 | 20241127 | 124400 | 5752791350 | 20900 | 20950 | 20950 | 20900 | 4 |
| 364 | 20241127 | 124300 | 5752707700 | 20900 | 20950 | 20950 | 20900 | 73 |
| 365 | 20241127 | 124200 | 5751181250 | 20900 | 20900 | 20950 | 20900 | 200 |
| 366 | 20241127 | 124100 | 5746996200 | 20950 | 20900 | 20950 | 20900 | 94 |
| 367 | 20241127 | 124000 | 5745028950 | 20950 | 20900 | 20950 | 20900 | 6 |
| 368 | 20241127 | 123900 | 5744903300 | 20900 | 20900 | 20950 | 20900 | 136 |
| 369 | 20241127 | 123800 | 5742059400 | 20950 | 20950 | 20950 | 20950 | 53 |
| 370 | 20241127 | 123700 | 5740949050 | 20950 | 20950 | 20950 | 20950 | 56 |
| 371 | 20241127 | 123600 | 5739775850 | 20950 | 20950 | 21000 | 20950 | 846 |
| 372 | 20241127 | 123500 | 5722052100 | 20950 | 20950 | 20950 | 20950 | 216 |
| 373 | 20241127 | 123400 | 5717526900 | 20900 | 20900 | 20950 | 20900 | 11 |
| 374 | 20241127 | 123300 | 5717296800 | 20900 | 20900 | 20900 | 20900 | 39 |
| 375 | 20241127 | 123200 | 5716481700 | 20900 | 21000 | 21000 | 20900 | 2402 |
| 376 | 20241127 | 123100 | 5666159850 | 21000 | 20950 | 21000 | 20950 | 1082 |
| 377 | 20241127 | 123000 | 5643486950 | 21000 | 21000 | 21000 | 21000 | 13 |
| 378 | 20241127 | 122900 | 5643213950 | 21000 | 20950 | 21000 | 20950 | 42 |
| 379 | 20241127 | 122800 | 5642333950 | 21000 | 21000 | 21000 | 20950 | 222 |
| 380 | 20241127 | 122700 | 5637673850 | 20950 | 20950 | 21000 | 20950 | 208 |
| 381 | 20241127 | 122600 | 5633316100 | 20950 | 20950 | 20950 | 20950 | 38 |
| 382 | 20241127 | 122500 | 5632520000 | 20950 | 21000 | 21000 | 20950 | 141 |
| 383 | 20241127 | 122400 | 5629565100 | 21000 | 20950 | 21000 | 20950 | 257 |
| 384 | 20241127 | 122300 | 5624170950 | 20950 | 21000 | 21000 | 20950 | 1836 |
| 385 | 20241127 | 122200 | 5585615100 | 21000 | 20950 | 21000 | 20950 | 40 |
| 386 | 20241127 | 122100 | 5584777050 | 21000 | 21000 | 21000 | 20950 | 508 |
| 387 | 20241127 | 122000 | 5574110950 | 21000 | 21000 | 21000 | 21000 | 917 |
| 388 | 20241127 | 121900 | 5554853950 | 20950 | 21000 | 21000 | 20950 | 89 |
| 389 | 20241127 | 121800 | 5552987550 | 21050 | 20950 | 21050 | 20950 | 1647 |
| 390 | 20241127 | 121700 | 5518403400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 391 | 20241127 | 121600 | 5518403400 | 20950 | 20950 | 20950 | 20950 | 41 |
| 392 | 20241127 | 121500 | 5517544450 | 21000 | 20950 | 21000 | 20950 | 53 |
| 393 | 20241127 | 121400 | 5516434000 | 20950 | 21000 | 21000 | 20950 | 60 |
| 394 | 20241127 | 121300 | 5515176900 | 21000 | 20950 | 21000 | 20950 | 101 |
| 395 | 20241127 | 121200 | 5513060600 | 20950 | 21000 | 21050 | 20950 | 1359 |
| 396 | 20241127 | 121100 | 5484538200 | 21050 | 21000 | 21050 | 21000 | 500 |
| 397 | 20241127 | 121000 | 5474035150 | 21000 | 21000 | 21050 | 21000 | 9 |
| 398 | 20241127 | 120900 | 5473846100 | 21000 | 21050 | 21050 | 21000 | 39 |
| 399 | 20241127 | 120800 | 5473027050 | 21050 | 21000 | 21050 | 21000 | 82 |
| 400 | 20241127 | 120700 | 5471304200 | 21050 | 21000 | 21050 | 21000 | 92 |
| 401 | 20241127 | 120600 | 5469372000 | 21000 | 21050 | 21050 | 21000 | 3093 |
| 402 | 20241127 | 120500 | 5404264400 | 21000 | 21050 | 21050 | 21000 | 109 |
| 403 | 20241127 | 120400 | 5401971850 | 21050 | 21000 | 21050 | 21000 | 63 |
| 404 | 20241127 | 120300 | 5400648800 | 21000 | 21000 | 21050 | 21000 | 8 |
| 405 | 20241127 | 120200 | 5400480600 | 21050 | 21050 | 21050 | 21000 | 99 |
| 406 | 20241127 | 120100 | 5398400550 | 20950 | 21000 | 21050 | 20950 | 501 |
| 407 | 20241127 | 120000 | 5387860600 | 21050 | 21000 | 21050 | 21000 | 180 |
| 408 | 20241127 | 115900 | 5384077350 | 21000 | 21000 | 21000 | 20950 | 346 |
| 409 | 20241127 | 115800 | 5376813300 | 21000 | 21000 | 21000 | 20950 | 478 |
| 410 | 20241127 | 115700 | 5366777250 | 21000 | 21000 | 21050 | 21000 | 218 |
| 411 | 20241127 | 115600 | 5362199200 | 21000 | 21000 | 21000 | 21000 | 14 |
| 412 | 20241127 | 115500 | 5361905200 | 21000 | 21050 | 21050 | 21000 | 90 |
| 413 | 20241127 | 115400 | 5360014450 | 21000 | 21000 | 21050 | 21000 | 2079 |
| 414 | 20241127 | 115300 | 5316255450 | 21050 | 21050 | 21050 | 21000 | 331 |
| 415 | 20241127 | 115200 | 5309303750 | 21000 | 21000 | 21050 | 21000 | 578 |
| 416 | 20241127 | 115100 | 5297165600 | 21000 | 21050 | 21050 | 21000 | 63 |
| 417 | 20241127 | 115000 | 5295842000 | 21050 | 21050 | 21050 | 21000 | 42 |
| 418 | 20241127 | 114900 | 5294959850 | 21050 | 21000 | 21050 | 21000 | 48 |
| 419 | 20241127 | 114800 | 5293950800 | 21000 | 21000 | 21050 | 21000 | 71 |
| 420 | 20241127 | 114700 | 5292459750 | 21000 | 21000 | 21000 | 21000 | 102 |
| 421 | 20241127 | 114600 | 5290317750 | 21000 | 21000 | 21050 | 21000 | 30 |
| 422 | 20241127 | 114500 | 5289687700 | 21000 | 21000 | 21050 | 21000 | 112 |
| 423 | 20241127 | 114400 | 5287332850 | 21000 | 21000 | 21050 | 20950 | 4362 |
| 424 | 20241127 | 114300 | 5195732250 | 21000 | 21000 | 21000 | 21000 | 10 |
| 425 | 20241127 | 114200 | 5195522250 | 20950 | 21000 | 21000 | 20950 | 50 |
| 426 | 20241127 | 114100 | 5194474300 | 21000 | 21000 | 21000 | 20950 | 47 |
| 427 | 20241127 | 114000 | 5193489250 | 20950 | 20950 | 20950 | 20950 | 43 |
| 428 | 20241127 | 113900 | 5192588400 | 21000 | 20950 | 21000 | 20950 | 111 |
| 429 | 20241127 | 113800 | 5190262400 | 20950 | 20950 | 21000 | 20950 | 128 |
| 430 | 20241127 | 113700 | 5187580450 | 20950 | 21000 | 21000 | 20900 | 1419 |
| 431 | 20241127 | 113600 | 5157854650 | 21000 | 20950 | 21000 | 20950 | 831 |
| 432 | 20241127 | 113500 | 5140444850 | 20950 | 21000 | 21000 | 20950 | 45 |
| 433 | 20241127 | 113400 | 5139501750 | 21000 | 21000 | 21000 | 20950 | 207 |
| 434 | 20241127 | 113300 | 5135156700 | 21000 | 20950 | 21000 | 20950 | 101 |
| 435 | 20241127 | 113200 | 5133037800 | 20950 | 20950 | 21000 | 20950 | 28 |
| 436 | 20241127 | 113100 | 5132450200 | 21000 | 20950 | 21000 | 20950 | 45 |
| 437 | 20241127 | 113000 | 5131507100 | 20950 | 21000 | 21000 | 20950 | 100 |
| 438 | 20241127 | 112900 | 5129411100 | 20950 | 20950 | 21000 | 20950 | 22 |
| 439 | 20241127 | 112800 | 5128949300 | 20950 | 21000 | 21000 | 20950 | 75 |
| 440 | 20241127 | 112700 | 5127376400 | 21000 | 20950 | 21000 | 20950 | 39 |
| 441 | 20241127 | 112600 | 5126559300 | 21000 | 21000 | 21000 | 20950 | 34 |
| 442 | 20241127 | 112500 | 5125845400 | 20950 | 20950 | 21000 | 20950 | 51 |
| 443 | 20241127 | 112400 | 5124776550 | 20950 | 20950 | 21000 | 20950 | 147 |
| 444 | 20241127 | 112300 | 5121696550 | 20950 | 20950 | 21000 | 20950 | 213 |
| 445 | 20241127 | 112200 | 5117233800 | 21000 | 21000 | 21000 | 21000 | 9 |
| 446 | 20241127 | 112100 | 5117044800 | 20950 | 21000 | 21000 | 20950 | 348 |
| 447 | 20241127 | 112000 | 5109739350 | 21000 | 20950 | 21000 | 20950 | 715 |
| 448 | 20241127 | 111900 | 5094759700 | 21000 | 21000 | 21000 | 21000 | 7 |
| 449 | 20241127 | 111800 | 5094612700 | 20950 | 21000 | 21000 | 20950 | 156 |
| 450 | 20241127 | 111700 | 5091343600 | 21000 | 20950 | 21000 | 20950 | 97 |
| 451 | 20241127 | 111600 | 5089311050 | 20950 | 21000 | 21000 | 20950 | 49 |
| 452 | 20241127 | 111500 | 5088284050 | 20950 | 21000 | 21000 | 20950 | 369 |
| 453 | 20241127 | 111400 | 5080550050 | 21000 | 21000 | 21000 | 20950 | 325 |
| 454 | 20241127 | 111300 | 5073727150 | 21000 | 20950 | 21000 | 20900 | 575 |
| 455 | 20241127 | 111200 | 5061682450 | 20950 | 20950 | 21000 | 20950 | 3019 |
| 456 | 20241127 | 111100 | 4998432100 | 21000 | 21000 | 21050 | 21000 | 69 |
| 457 | 20241127 | 111000 | 4996982750 | 21000 | 21000 | 21050 | 21000 | 1148 |
| 458 | 20241127 | 110900 | 4972873400 | 21000 | 21000 | 21050 | 21000 | 34 |
| 459 | 20241127 | 110800 | 4972159000 | 21000 | 21050 | 21050 | 21000 | 51 |
| 460 | 20241127 | 110700 | 4971087400 | 21050 | 21050 | 21050 | 20950 | 202 |
| 461 | 20241127 | 110600 | 4966843550 | 20950 | 21000 | 21050 | 20950 | 419 |
| 462 | 20241127 | 110500 | 4958055700 | 21050 | 21000 | 21050 | 21000 | 68 |
| 463 | 20241127 | 110400 | 4956627350 | 21000 | 21000 | 21050 | 20950 | 2050 |
| 464 | 20241127 | 110300 | 4913668700 | 21000 | 21050 | 21050 | 21000 | 57 |
| 465 | 20241127 | 110200 | 4912470850 | 21050 | 21050 | 21050 | 21000 | 101 |
| 466 | 20241127 | 110100 | 4910346650 | 21000 | 21000 | 21050 | 21000 | 81 |
| 467 | 20241127 | 110000 | 4908644100 | 20950 | 21050 | 21050 | 20950 | 209 |
| 468 | 20241127 | 105900 | 4904254750 | 21050 | 21000 | 21050 | 20950 | 180 |
| 469 | 20241127 | 105800 | 4900480550 | 21000 | 21050 | 21050 | 21000 | 3516 |
| 470 | 20241127 | 105700 | 4826643750 | 21000 | 21050 | 21050 | 21000 | 45 |
| 471 | 20241127 | 105600 | 4825698400 | 21000 | 21050 | 21050 | 20950 | 235 |
| 472 | 20241127 | 105500 | 4820764950 | 21050 | 21050 | 21050 | 20950 | 5336 |
| 473 | 20241127 | 105400 | 4708934650 | 21050 | 21000 | 21050 | 21000 | 780 |
| 474 | 20241127 | 105300 | 4692526800 | 21050 | 21050 | 21050 | 21000 | 2448 |
| 475 | 20241127 | 105200 | 4641098300 | 21050 | 21000 | 21050 | 21000 | 57 |
| 476 | 20241127 | 105100 | 4639898600 | 21000 | 21000 | 21050 | 21000 | 87 |
| 477 | 20241127 | 105000 | 4638069350 | 21000 | 21050 | 21050 | 21000 | 68 |
| 478 | 20241127 | 104900 | 4636640500 | 21000 | 21100 | 21100 | 21000 | 2377 |
| 479 | 20241127 | 104800 | 4586706350 | 21100 | 21050 | 21100 | 21000 | 1007 |
| 480 | 20241127 | 104700 | 4565509000 | 21050 | 21050 | 21100 | 21050 | 125 |
| 481 | 20241127 | 104600 | 4562877400 | 21050 | 21050 | 21100 | 21050 | 67 |
| 482 | 20241127 | 104500 | 4561465650 | 21100 | 21050 | 21100 | 21050 | 109 |
| 483 | 20241127 | 104400 | 4559170400 | 21100 | 21100 | 21100 | 21050 | 1631 |
| 484 | 20241127 | 104300 | 4524809950 | 21000 | 21100 | 21100 | 21000 | 1676 |
| 485 | 20241127 | 104200 | 4489612450 | 21050 | 21050 | 21100 | 21000 | 6086 |
| 486 | 20241127 | 104100 | 4361491950 | 21000 | 21050 | 21050 | 21000 | 59 |
| 487 | 20241127 | 104000 | 4360252500 | 21050 | 21000 | 21050 | 21000 | 52 |
| 488 | 20241127 | 103900 | 4359160150 | 21000 | 21000 | 21050 | 21000 | 49 |
| 489 | 20241127 | 103800 | 4358130750 | 21050 | 21000 | 21050 | 21000 | 1913 |
| 490 | 20241127 | 103700 | 4317937150 | 21000 | 21000 | 21050 | 21000 | 213 |
| 491 | 20241127 | 103600 | 4313463250 | 21000 | 21050 | 21050 | 21000 | 1083 |
| 492 | 20241127 | 103500 | 4290699800 | 21000 | 21050 | 21050 | 21000 | 204 |
| 493 | 20241127 | 103400 | 4286415750 | 21000 | 21000 | 21050 | 20950 | 1411 |
| 494 | 20241127 | 103300 | 4256785250 | 21000 | 21000 | 21050 | 21000 | 250 |
| 495 | 20241127 | 103200 | 4251534900 | 21000 | 21000 | 21050 | 21000 | 459 |
| 496 | 20241127 | 103100 | 4241895500 | 21000 | 21050 | 21050 | 20950 | 54 |
| 497 | 20241127 | 103000 | 4240761600 | 21000 | 21000 | 21050 | 21000 | 2674 |
| 498 | 20241127 | 102900 | 4184607250 | 21000 | 21000 | 21050 | 21000 | 381 |
| 499 | 20241127 | 102800 | 4176589900 | 21050 | 21000 | 21050 | 21000 | 114 |
| 500 | 20241127 | 102700 | 4174191650 | 21000 | 21000 | 21050 | 21000 | 484 |
| 501 | 20241127 | 102600 | 4164008550 | 21050 | 21050 | 21050 | 21000 | 530 |
| 502 | 20241127 | 102500 | 4152853650 | 21000 | 21000 | 21050 | 21000 | 123 |
| 503 | 20241127 | 102400 | 4150270300 | 21000 | 21050 | 21050 | 21000 | 1191 |
| 504 | 20241127 | 102300 | 4125254850 | 21050 | 21050 | 21050 | 21050 | 15 |
| 505 | 20241127 | 102200 | 4124939100 | 21050 | 21050 | 21050 | 21050 | 744 |
| 506 | 20241127 | 102100 | 4109277900 | 21000 | 21050 | 21050 | 21000 | 23 |
| 507 | 20241127 | 102000 | 4108793900 | 21050 | 21000 | 21050 | 21000 | 59 |
| 508 | 20241127 | 101900 | 4107554450 | 21000 | 21050 | 21050 | 21000 | 554 |
| 509 | 20241127 | 101800 | 4095898700 | 21050 | 21000 | 21050 | 21000 | 2222 |
| 510 | 20241127 | 101700 | 4049135650 | 21000 | 21000 | 21050 | 20950 | 563 |
| 511 | 20241127 | 101600 | 4037312400 | 21000 | 21050 | 21050 | 21000 | 1080 |
| 512 | 20241127 | 101500 | 4014631900 | 21050 | 21000 | 21050 | 21000 | 9 |
| 513 | 20241127 | 101400 | 4014442500 | 21000 | 21050 | 21050 | 21000 | 48 |
| 514 | 20241127 | 101300 | 4013432600 | 21000 | 20950 | 21000 | 20950 | 1088 |
| 515 | 20241127 | 101200 | 3990585700 | 21000 | 21000 | 21050 | 21000 | 147 |
| 516 | 20241127 | 101100 | 3987497800 | 21000 | 21000 | 21050 | 21000 | 650 |
| 517 | 20241127 | 101000 | 3973846950 | 21000 | 21000 | 21000 | 20950 | 674 |
| 518 | 20241127 | 100900 | 3959693050 | 21000 | 20950 | 21000 | 20950 | 39 |
| 519 | 20241127 | 100800 | 3958874150 | 20950 | 21000 | 21000 | 20950 | 91 |
| 520 | 20241127 | 100700 | 3956964450 | 21000 | 21050 | 21050 | 21000 | 1161 |
| 521 | 20241127 | 100600 | 3932582950 | 21050 | 21000 | 21050 | 21000 | 1055 |
| 522 | 20241127 | 100500 | 3910427550 | 21000 | 21000 | 21050 | 21000 | 330 |
| 523 | 20241127 | 100400 | 3903497100 | 21000 | 21000 | 21000 | 20950 | 62 |
| 524 | 20241127 | 100300 | 3902195650 | 21000 | 21050 | 21050 | 21000 | 855 |
| 525 | 20241127 | 100200 | 3884233800 | 21050 | 21000 | 21050 | 21000 | 398 |
| 526 | 20241127 | 100100 | 3875869800 | 21000 | 21050 | 21050 | 20950 | 2341 |
| 527 | 20241127 | 100000 | 3826703200 | 21050 | 21050 | 21050 | 21000 | 40 |
| 528 | 20241127 | 095900 | 3825861250 | 21050 | 21050 | 21050 | 21000 | 867 |
| 529 | 20241127 | 095800 | 3807638450 | 21050 | 21050 | 21050 | 21000 | 37 |
| 530 | 20241127 | 095700 | 3806859800 | 21000 | 21000 | 21000 | 21000 | 1478 |
| 531 | 20241127 | 095600 | 3775821800 | 21000 | 20950 | 21000 | 20950 | 1866 |
| 532 | 20241127 | 095500 | 3736636150 | 21000 | 20950 | 21000 | 20950 | 12 |
| 533 | 20241127 | 095400 | 3736384350 | 20950 | 21000 | 21000 | 20950 | 1018 |
| 534 | 20241127 | 095300 | 3715006600 | 21000 | 21000 | 21000 | 20950 | 97 |
| 535 | 20241127 | 095200 | 3712972950 | 21000 | 21000 | 21000 | 20950 | 106 |
| 536 | 20241127 | 095100 | 3710747450 | 20950 | 21000 | 21000 | 20950 | 125 |
| 537 | 20241127 | 095000 | 3708122750 | 21000 | 20950 | 21000 | 20950 | 360 |
| 538 | 20241127 | 094900 | 3700579700 | 20950 | 20950 | 21000 | 20950 | 2134 |
| 539 | 20241127 | 094800 | 3655871950 | 20950 | 20950 | 20950 | 20950 | 10 |
| 540 | 20241127 | 094700 | 3655662450 | 20950 | 20950 | 20950 | 20900 | 367 |
| 541 | 20241127 | 094600 | 3647982700 | 20950 | 20950 | 20950 | 20900 | 167 |
| 542 | 20241127 | 094500 | 3644491150 | 20900 | 20900 | 20900 | 20900 | 101 |
| 543 | 20241127 | 094400 | 3642380250 | 20900 | 20900 | 20950 | 20900 | 193 |
| 544 | 20241127 | 094300 | 3638346500 | 20900 | 20900 | 20950 | 20900 | 962 |
| 545 | 20241127 | 094200 | 3618240600 | 20900 | 20900 | 20900 | 20850 | 1296 |
| 546 | 20241127 | 094100 | 3591164250 | 20900 | 20850 | 20900 | 20850 | 660 |
| 547 | 20241127 | 094000 | 3577395100 | 20900 | 20900 | 20900 | 20900 | 1234 |
| 548 | 20241127 | 093900 | 3551604500 | 20950 | 20900 | 20950 | 20850 | 1017 |
| 549 | 20241127 | 093800 | 3530349400 | 20900 | 20900 | 20900 | 20900 | 8 |
| 550 | 20241127 | 093700 | 3530182200 | 20900 | 20900 | 20950 | 20850 | 2595 |
| 551 | 20241127 | 093600 | 3475955000 | 20950 | 20950 | 20950 | 20900 | 1501 |
| 552 | 20241127 | 093500 | 3444509600 | 20900 | 20900 | 20950 | 20900 | 135 |
| 553 | 20241127 | 093400 | 3441682900 | 20950 | 20950 | 20950 | 20900 | 19 |
| 554 | 20241127 | 093300 | 3441285000 | 20950 | 20950 | 21000 | 20900 | 413 |
| 555 | 20241127 | 093200 | 3432632250 | 20950 | 21000 | 21000 | 20950 | 2959 |
| 556 | 20241127 | 093100 | 3370610650 | 21000 | 20950 | 21000 | 20950 | 651 |
| 557 | 20241127 | 093000 | 3356956050 | 20950 | 21000 | 21000 | 20950 | 274 |
| 558 | 20241127 | 092900 | 3351209400 | 20950 | 20900 | 21000 | 20900 | 1110 |
| 559 | 20241127 | 092800 | 3327957600 | 20950 | 20950 | 20950 | 20900 | 1051 |
| 560 | 20241127 | 092700 | 3305981750 | 20950 | 20950 | 20950 | 20900 | 18 |
| 561 | 20241127 | 092600 | 3305604750 | 20900 | 20950 | 20950 | 20900 | 956 |
| 562 | 20241127 | 092500 | 3285624300 | 20900 | 20850 | 20950 | 20800 | 5094 |
| 563 | 20241127 | 092400 | 3179363900 | 20900 | 20900 | 20900 | 20850 | 488 |
| 564 | 20241127 | 092300 | 3169165200 | 20900 | 20900 | 20950 | 20850 | 3813 |
| 565 | 20241127 | 092200 | 3089528800 | 20900 | 20900 | 20950 | 20900 | 308 |
| 566 | 20241127 | 092100 | 3083091250 | 20900 | 20950 | 20950 | 20900 | 688 |
| 567 | 20241127 | 092000 | 3068710400 | 20950 | 21000 | 21050 | 20950 | 2925 |
| 568 | 20241127 | 091900 | 3007403850 | 21000 | 21050 | 21050 | 21000 | 7704 |
| 569 | 20241127 | 091800 | 2845593000 | 21050 | 21100 | 21100 | 21000 | 2529 |
| 570 | 20241127 | 091700 | 2792351500 | 21050 | 21050 | 21100 | 21000 | 908 |
| 571 | 20241127 | 091600 | 2773238900 | 21050 | 21000 | 21050 | 21000 | 3327 |
| 572 | 20241127 | 091500 | 2703353450 | 21050 | 21050 | 21100 | 21050 | 1382 |
| 573 | 20241127 | 091400 | 2674257350 | 21100 | 21100 | 21100 | 21050 | 3616 |
| 574 | 20241127 | 091300 | 2598059200 | 21100 | 21050 | 21100 | 21050 | 1797 |
| 575 | 20241127 | 091200 | 2560154650 | 21100 | 21050 | 21100 | 21050 | 4812 |
| 576 | 20241127 | 091100 | 2458717850 | 21050 | 21100 | 21100 | 21050 | 4760 |
| 577 | 20241127 | 091000 | 2358464250 | 21050 | 21250 | 21300 | 21050 | 14526 |
| 578 | 20241127 | 090900 | 2050374700 | 21200 | 21100 | 21250 | 21100 | 7643 |
| 579 | 20241127 | 090800 | 1888598650 | 21150 | 21000 | 21150 | 20950 | 7325 |
| 580 | 20241127 | 090700 | 1734423650 | 21050 | 20950 | 21050 | 20900 | 14908 |
| 581 | 20241127 | 090600 | 1421406250 | 20950 | 20900 | 21000 | 20850 | 11349 |
| 582 | 20241127 | 090500 | 1183931250 | 20900 | 20900 | 20900 | 20850 | 2451 |
| 583 | 20241127 | 090400 | 1132802600 | 20850 | 20950 | 20950 | 20800 | 5966 |
| 584 | 20241127 | 090300 | 1008220700 | 20900 | 20900 | 21000 | 20850 | 13454 |
| 585 | 20241127 | 090200 | 726613900 | 20900 | 20850 | 20950 | 20800 | 9240 |
| 586 | 20241127 | 090100 | 533793900 | 20850 | 20900 | 20950 | 20800 | 10613 |
| 587 | 20241127 | 090000 | 312037900 | 20800 | 20650 | 20900 | 20650 | 15040 |