32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 3 | 20241127 | 185100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241127 | 185000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241127 | 184900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241127 | 184800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241127 | 184700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241127 | 184600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241127 | 184500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241127 | 184400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241127 | 184300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241127 | 184200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241127 | 184100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241127 | 184000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241127 | 183900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241127 | 183800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241127 | 183700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241127 | 183600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241127 | 183500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241127 | 183400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241127 | 183300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241127 | 183200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241127 | 183100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241127 | 183000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241127 | 182900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241127 | 182800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241127 | 182700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241127 | 182600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241127 | 182500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241127 | 182400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241127 | 182300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241127 | 182200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 33 | 20241127 | 182100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241127 | 182000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241127 | 181900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241127 | 181800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241127 | 181700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241127 | 181600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241127 | 181500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241127 | 181400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241127 | 181300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241127 | 181200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241127 | 181100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241127 | 181000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241127 | 180900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241127 | 180800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241127 | 180700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241127 | 180600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241127 | 180500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241127 | 180400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241127 | 180300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241127 | 180200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241127 | 180100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241127 | 180000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241127 | 175900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241127 | 175800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241127 | 175700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241127 | 175600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241127 | 175500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241127 | 175400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241127 | 175300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241127 | 175200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 63 | 20241127 | 175100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241127 | 175000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241127 | 174900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241127 | 174800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241127 | 174700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241127 | 174600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241127 | 174500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241127 | 174400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241127 | 174300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241127 | 174200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241127 | 174100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241127 | 174000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241127 | 173900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241127 | 173800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241127 | 173700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241127 | 173600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241127 | 173500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241127 | 173400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241127 | 173300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241127 | 173200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241127 | 173100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241127 | 173000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241127 | 172900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241127 | 172800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241127 | 172700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241127 | 172600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241127 | 172500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241127 | 172400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241127 | 172300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241127 | 172200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 93 | 20241127 | 172100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241127 | 172000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241127 | 171900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241127 | 171800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241127 | 171700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241127 | 171600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241127 | 171500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241127 | 171400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241127 | 171300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241127 | 171200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241127 | 171100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241127 | 171000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241127 | 170900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241127 | 170800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241127 | 170700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241127 | 170600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241127 | 170500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241127 | 170400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241127 | 170300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241127 | 170200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241127 | 170100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241127 | 170000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241127 | 165900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241127 | 165800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241127 | 165700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241127 | 165600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241127 | 165500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241127 | 165400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241127 | 165300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241127 | 165200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 123 | 20241127 | 165100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241127 | 165000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241127 | 164900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241127 | 164800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241127 | 164700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241127 | 164600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241127 | 164500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241127 | 164400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241127 | 164300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241127 | 164200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241127 | 164100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241127 | 164000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241127 | 163900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241127 | 163800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241127 | 163700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241127 | 163600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241127 | 163500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241127 | 163400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241127 | 163300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241127 | 163200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241127 | 163100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241127 | 163000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241127 | 162900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241127 | 162800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241127 | 162700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241127 | 162600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241127 | 162500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241127 | 162400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241127 | 162300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241127 | 162200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 153 | 20241127 | 162100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241127 | 162000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241127 | 161900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241127 | 161800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241127 | 161700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241127 | 161600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241127 | 161500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241127 | 161400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241127 | 161300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241127 | 161200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241127 | 161100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241127 | 161000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241127 | 160900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241127 | 160800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241127 | 160700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241127 | 160600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241127 | 160500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241127 | 160400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241127 | 160300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241127 | 160200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241127 | 160100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241127 | 160000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241127 | 155900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241127 | 155800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241127 | 155700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241127 | 155600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241127 | 155500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241127 | 155400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241127 | 155300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241127 | 155200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 183 | 20241127 | 155100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241127 | 155000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241127 | 154900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241127 | 154800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241127 | 154700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241127 | 154600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241127 | 154500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241127 | 154400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241127 | 154300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241127 | 154200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241127 | 154100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241127 | 154000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241127 | 153900 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241127 | 153800 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241127 | 153700 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241127 | 153600 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241127 | 153500 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241127 | 153400 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241127 | 153300 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241127 | 153200 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241127 | 153100 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241127 | 153000 | 30394633550 | 21600 | 21600 | 21600 | 21600 | 30769 |
| 205 | 20241127 | 152900 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241127 | 152800 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241127 | 152700 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241127 | 152600 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20241127 | 152500 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20241127 | 152400 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20241127 | 152300 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20241127 | 152200 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 213 | 20241127 | 152100 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20241127 | 152000 | 29730023150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20241127 | 151900 | 29730023150 | 21550 | 21500 | 21550 | 21500 | 11192 |
| 216 | 20241127 | 151800 | 29488856250 | 21500 | 21500 | 21550 | 21500 | 2888 |
| 217 | 20241127 | 151700 | 29426694550 | 21550 | 21500 | 21550 | 21450 | 4810 |
| 218 | 20241127 | 151600 | 29323233800 | 21500 | 21450 | 21500 | 21450 | 3934 |
| 219 | 20241127 | 151500 | 29238736850 | 21450 | 21450 | 21500 | 21450 | 1817 |
| 220 | 20241127 | 151400 | 29199737700 | 21450 | 21500 | 21500 | 21450 | 8668 |
| 221 | 20241127 | 151300 | 29013422850 | 21500 | 21500 | 21550 | 21450 | 9600 |
| 222 | 20241127 | 151200 | 28807041600 | 21500 | 21500 | 21550 | 21450 | 2569 |
| 223 | 20241127 | 151100 | 28751841950 | 21450 | 21450 | 21550 | 21450 | 8219 |
| 224 | 20241127 | 151000 | 28575123150 | 21500 | 21500 | 21550 | 21450 | 15154 |
| 225 | 20241127 | 150900 | 28249328750 | 21500 | 21500 | 21550 | 21500 | 2939 |
| 226 | 20241127 | 150800 | 28186112500 | 21500 | 21500 | 21550 | 21500 | 1181 |
| 227 | 20241127 | 150700 | 28160711250 | 21500 | 21500 | 21550 | 21500 | 2352 |
| 228 | 20241127 | 150600 | 28110134600 | 21500 | 21500 | 21550 | 21500 | 3700 |
| 229 | 20241127 | 150500 | 28030561650 | 21500 | 21500 | 21550 | 21500 | 1269 |
| 230 | 20241127 | 150400 | 28003264450 | 21500 | 21500 | 21550 | 21500 | 1103 |
| 231 | 20241127 | 150300 | 27979536600 | 21500 | 21550 | 21600 | 21500 | 1888 |
| 232 | 20241127 | 150200 | 27938877300 | 21550 | 21550 | 21600 | 21550 | 2974 |
| 233 | 20241127 | 150100 | 27874787450 | 21550 | 21550 | 21550 | 21550 | 1137 |
| 234 | 20241127 | 150000 | 27850285100 | 21550 | 21550 | 21600 | 21550 | 1561 |
| 235 | 20241127 | 145900 | 27816644850 | 21550 | 21550 | 21600 | 21550 | 2477 |
| 236 | 20241127 | 145800 | 27763264400 | 21550 | 21550 | 21600 | 21550 | 2612 |
| 237 | 20241127 | 145700 | 27706973500 | 21550 | 21550 | 21600 | 21550 | 2271 |
| 238 | 20241127 | 145600 | 27658025550 | 21550 | 21550 | 21600 | 21550 | 2357 |
| 239 | 20241127 | 145500 | 27607203550 | 21550 | 21550 | 21600 | 21550 | 1532 |
| 240 | 20241127 | 145400 | 27574183700 | 21550 | 21550 | 21600 | 21550 | 2045 |
| 241 | 20241127 | 145300 | 27530108350 | 21550 | 21550 | 21600 | 21550 | 3359 |
| 242 | 20241127 | 145200 | 27457720900 | 21550 | 21550 | 21600 | 21500 | 3785 |
| 243 | 20241127 | 145100 | 27376163750 | 21550 | 21550 | 21600 | 21500 | 3914 |
| 244 | 20241127 | 145000 | 27291863300 | 21550 | 21550 | 21600 | 21500 | 7210 |
| 245 | 20241127 | 144900 | 27136449250 | 21550 | 21550 | 21600 | 21550 | 3112 |
| 246 | 20241127 | 144800 | 27069385600 | 21550 | 21500 | 21600 | 21500 | 3773 |
| 247 | 20241127 | 144700 | 26988081700 | 21500 | 21500 | 21550 | 21500 | 1420 |
| 248 | 20241127 | 144600 | 26957544950 | 21500 | 21500 | 21550 | 21500 | 1884 |
| 249 | 20241127 | 144500 | 26917021900 | 21500 | 21500 | 21550 | 21500 | 3098 |
| 250 | 20241127 | 144400 | 26850362300 | 21500 | 21500 | 21550 | 21500 | 4307 |
| 251 | 20241127 | 144300 | 26757715400 | 21500 | 21550 | 21550 | 21500 | 3805 |
| 252 | 20241127 | 144200 | 26675779850 | 21550 | 21500 | 21600 | 21500 | 3091 |
| 253 | 20241127 | 144100 | 26609211950 | 21500 | 21500 | 21550 | 21500 | 3707 |
| 254 | 20241127 | 144000 | 26529438800 | 21500 | 21500 | 21550 | 21500 | 2725 |
| 255 | 20241127 | 143900 | 26470818550 | 21500 | 21500 | 21550 | 21500 | 3141 |
| 256 | 20241127 | 143800 | 26403231750 | 21500 | 21500 | 21550 | 21500 | 2101 |
| 257 | 20241127 | 143700 | 26358047900 | 21500 | 21500 | 21550 | 21500 | 2081 |
| 258 | 20241127 | 143600 | 26313287450 | 21500 | 21500 | 21550 | 21500 | 2225 |
| 259 | 20241127 | 143500 | 26265442950 | 21500 | 21500 | 21550 | 21500 | 1553 |
| 260 | 20241127 | 143400 | 26232052500 | 21500 | 21450 | 21500 | 21450 | 1491 |
| 261 | 20241127 | 143300 | 26200007650 | 21450 | 21450 | 21550 | 21450 | 5098 |
| 262 | 20241127 | 143200 | 26090414050 | 21500 | 21450 | 21500 | 21450 | 1356 |
| 263 | 20241127 | 143100 | 26061327650 | 21450 | 21450 | 21500 | 21450 | 1461 |
| 264 | 20241127 | 143000 | 26029986000 | 21450 | 21450 | 21500 | 21450 | 1565 |
| 265 | 20241127 | 142900 | 25996411450 | 21450 | 21450 | 21500 | 21450 | 1871 |
| 266 | 20241127 | 142800 | 25956273350 | 21450 | 21450 | 21500 | 21450 | 1916 |
| 267 | 20241127 | 142700 | 25915164950 | 21450 | 21450 | 21500 | 21450 | 1561 |
| 268 | 20241127 | 142600 | 25881674450 | 21450 | 21400 | 21500 | 21400 | 4327 |
| 269 | 20241127 | 142500 | 25788863650 | 21400 | 21450 | 21500 | 21400 | 5033 |
| 270 | 20241127 | 142400 | 25680925350 | 21450 | 21450 | 21500 | 21450 | 1214 |
| 271 | 20241127 | 142300 | 25654884000 | 21450 | 21450 | 21500 | 21450 | 1786 |
| 272 | 20241127 | 142200 | 25616573600 | 21450 | 21450 | 21500 | 21450 | 848 |
| 273 | 20241127 | 142100 | 25598381550 | 21450 | 21450 | 21500 | 21450 | 1776 |
| 274 | 20241127 | 142000 | 25560286200 | 21450 | 21450 | 21500 | 21450 | 989 |
| 275 | 20241127 | 141900 | 25539061550 | 21450 | 21500 | 21500 | 21450 | 1490 |
| 276 | 20241127 | 141800 | 25507101000 | 21450 | 21450 | 21500 | 21450 | 2213 |
| 277 | 20241127 | 141700 | 25459586750 | 21450 | 21450 | 21500 | 21450 | 1703 |
| 278 | 20241127 | 141600 | 25423048400 | 21450 | 21450 | 21500 | 21450 | 1984 |
| 279 | 20241127 | 141500 | 25380490100 | 21450 | 21500 | 21550 | 21450 | 3009 |
| 280 | 20241127 | 141400 | 25315800950 | 21500 | 21500 | 21550 | 21500 | 1433 |
| 281 | 20241127 | 141300 | 25284990450 | 21500 | 21500 | 21500 | 21500 | 4649 |
| 282 | 20241127 | 141200 | 25185036950 | 21500 | 21500 | 21550 | 21500 | 1683 |
| 283 | 20241127 | 141100 | 25148836600 | 21500 | 21500 | 21550 | 21500 | 7156 |
| 284 | 20241127 | 141000 | 24994645350 | 21500 | 21500 | 21550 | 21500 | 451 |
| 285 | 20241127 | 140900 | 24984945600 | 21500 | 21500 | 21550 | 21500 | 1076 |
| 286 | 20241127 | 140800 | 24961810650 | 21500 | 21500 | 21550 | 21500 | 524 |
| 287 | 20241127 | 140700 | 24950544300 | 21500 | 21500 | 21550 | 21500 | 1418 |
| 288 | 20241127 | 140600 | 24920055800 | 21500 | 21500 | 21550 | 21500 | 1365 |
| 289 | 20241127 | 140500 | 24890686350 | 21550 | 21500 | 21550 | 21450 | 3145 |
| 290 | 20241127 | 140400 | 24823070950 | 21450 | 21450 | 21500 | 21450 | 1350 |
| 291 | 20241127 | 140300 | 24794074550 | 21450 | 21450 | 21500 | 21450 | 3578 |
| 292 | 20241127 | 140200 | 24717187050 | 21450 | 21500 | 21500 | 21450 | 2175 |
| 293 | 20241127 | 140100 | 24670447350 | 21500 | 21500 | 21550 | 21450 | 847 |
| 294 | 20241127 | 140000 | 24652236200 | 21500 | 21400 | 21550 | 21400 | 11758 |
| 295 | 20241127 | 135900 | 24399727950 | 21400 | 21450 | 21450 | 21400 | 1312 |
| 296 | 20241127 | 135800 | 24371650350 | 21400 | 21400 | 21450 | 21400 | 1237 |
| 297 | 20241127 | 135700 | 24345178400 | 21400 | 21400 | 21450 | 21400 | 2283 |
| 298 | 20241127 | 135600 | 24296321900 | 21450 | 21400 | 21450 | 21400 | 1759 |
| 299 | 20241127 | 135500 | 24258665700 | 21400 | 21350 | 21450 | 21350 | 1478 |
| 300 | 20241127 | 135400 | 24227037950 | 21350 | 21350 | 21450 | 21350 | 6234 |
| 301 | 20241127 | 135300 | 24093679300 | 21350 | 21350 | 21400 | 21350 | 1629 |
| 302 | 20241127 | 135200 | 24058897350 | 21350 | 21350 | 21400 | 21350 | 3091 |
| 303 | 20241127 | 135100 | 23992902900 | 21350 | 21350 | 21400 | 21350 | 4496 |
| 304 | 20241127 | 135000 | 23896900400 | 21400 | 21350 | 21400 | 21350 | 5729 |
| 305 | 20241127 | 134900 | 23774582700 | 21350 | 21350 | 21400 | 21350 | 3119 |
| 306 | 20241127 | 134800 | 23707991950 | 21350 | 21350 | 21400 | 21350 | 3725 |
| 307 | 20241127 | 134700 | 23628455800 | 21350 | 21400 | 21400 | 21350 | 2294 |
| 308 | 20241127 | 134600 | 23579443800 | 21400 | 21350 | 21400 | 21350 | 3053 |
| 309 | 20241127 | 134500 | 23514229500 | 21350 | 21350 | 21400 | 21350 | 2246 |
| 310 | 20241127 | 134400 | 23466268150 | 21350 | 21350 | 21400 | 21350 | 1854 |
| 311 | 20241127 | 134300 | 23426684450 | 21350 | 21350 | 21400 | 21350 | 1627 |
| 312 | 20241127 | 134200 | 23391947400 | 21350 | 21350 | 21400 | 21350 | 2593 |
| 313 | 20241127 | 134100 | 23336580100 | 21350 | 21350 | 21400 | 21350 | 2377 |
| 314 | 20241127 | 134000 | 23285827900 | 21350 | 21350 | 21400 | 21350 | 2687 |
| 315 | 20241127 | 133900 | 23228455400 | 21350 | 21350 | 21400 | 21350 | 1706 |
| 316 | 20241127 | 133800 | 23192027150 | 21350 | 21350 | 21400 | 21350 | 2716 |
| 317 | 20241127 | 133700 | 23134040000 | 21350 | 21350 | 21400 | 21350 | 1411 |
| 318 | 20241127 | 133600 | 23103911800 | 21350 | 21350 | 21400 | 21350 | 2146 |
| 319 | 20241127 | 133500 | 23058061100 | 21350 | 21400 | 21400 | 21350 | 1387 |
| 320 | 20241127 | 133400 | 23028423500 | 21400 | 21350 | 21400 | 21350 | 2085 |
| 321 | 20241127 | 133300 | 22983845100 | 21350 | 21350 | 21400 | 21350 | 1607 |
| 322 | 20241127 | 133200 | 22949520600 | 21350 | 21350 | 21400 | 21350 | 1367 |
| 323 | 20241127 | 133100 | 22920317850 | 21400 | 21350 | 21400 | 21350 | 1364 |
| 324 | 20241127 | 133000 | 22891177400 | 21350 | 21350 | 21400 | 21350 | 2405 |
| 325 | 20241127 | 132900 | 22839829900 | 21350 | 21350 | 21400 | 21350 | 11074 |
| 326 | 20241127 | 132800 | 22603398950 | 21400 | 21400 | 21450 | 21350 | 5349 |
| 327 | 20241127 | 132700 | 22488924950 | 21400 | 21400 | 21450 | 21400 | 1474 |
| 328 | 20241127 | 132600 | 22457378850 | 21400 | 21400 | 21450 | 21400 | 1968 |
| 329 | 20241127 | 132500 | 22415263600 | 21400 | 21400 | 21450 | 21400 | 1569 |
| 330 | 20241127 | 132400 | 22381662100 | 21400 | 21400 | 21400 | 21400 | 1655 |
| 331 | 20241127 | 132300 | 22346245100 | 21400 | 21400 | 21450 | 21350 | 14267 |
| 332 | 20241127 | 132200 | 22040926600 | 21400 | 21400 | 21450 | 21400 | 2161 |
| 333 | 20241127 | 132100 | 21994680500 | 21400 | 21400 | 21450 | 21400 | 1684 |
| 334 | 20241127 | 132000 | 21958639350 | 21400 | 21400 | 21450 | 21400 | 1090 |
| 335 | 20241127 | 131900 | 21935300750 | 21450 | 21400 | 21450 | 21400 | 3455 |
| 336 | 20241127 | 131800 | 21861351950 | 21450 | 21400 | 21450 | 21400 | 2040 |
| 337 | 20241127 | 131700 | 21817684300 | 21400 | 21500 | 21500 | 21400 | 3572 |
| 338 | 20241127 | 131600 | 21741081300 | 21500 | 21450 | 21500 | 21450 | 1631 |
| 339 | 20241127 | 131500 | 21706089850 | 21450 | 21450 | 21500 | 21450 | 1557 |
| 340 | 20241127 | 131400 | 21672686000 | 21450 | 21500 | 21500 | 21450 | 1179 |
| 341 | 20241127 | 131300 | 21647389600 | 21500 | 21500 | 21550 | 21500 | 5627 |
| 342 | 20241127 | 131200 | 21526405100 | 21550 | 21500 | 21550 | 21500 | 1463 |
| 343 | 20241127 | 131100 | 21494940100 | 21550 | 21500 | 21550 | 21500 | 1561 |
| 344 | 20241127 | 131000 | 21461371600 | 21500 | 21500 | 21550 | 21500 | 1325 |
| 345 | 20241127 | 130900 | 21432877400 | 21500 | 21550 | 21550 | 21500 | 2315 |
| 346 | 20241127 | 130800 | 21383038450 | 21500 | 21500 | 21550 | 21500 | 785 |
| 347 | 20241127 | 130700 | 21366158500 | 21500 | 21500 | 21550 | 21500 | 2921 |
| 348 | 20241127 | 130600 | 21303342500 | 21550 | 21500 | 21550 | 21500 | 2733 |
| 349 | 20241127 | 130500 | 21244525600 | 21550 | 21500 | 21550 | 21500 | 1396 |
| 350 | 20241127 | 130400 | 21214504800 | 21500 | 21550 | 21550 | 21500 | 780 |
| 351 | 20241127 | 130300 | 21197724000 | 21500 | 21550 | 21550 | 21500 | 1004 |
| 352 | 20241127 | 130200 | 21176115450 | 21550 | 21500 | 21550 | 21500 | 1300 |
| 353 | 20241127 | 130100 | 21148145200 | 21550 | 21600 | 21600 | 21500 | 1484 |
| 354 | 20241127 | 130000 | 21116202050 | 21600 | 21550 | 21600 | 21550 | 2134 |
| 355 | 20241127 | 125900 | 21070200200 | 21550 | 21550 | 21600 | 21550 | 406 |
| 356 | 20241127 | 125800 | 21061446150 | 21600 | 21550 | 21600 | 21550 | 287 |
| 357 | 20241127 | 125700 | 21055257700 | 21600 | 21600 | 21650 | 21550 | 1549 |
| 358 | 20241127 | 125600 | 21021819600 | 21600 | 21600 | 21650 | 21550 | 948 |
| 359 | 20241127 | 125500 | 21001341050 | 21600 | 21550 | 21600 | 21550 | 1559 |
| 360 | 20241127 | 125400 | 20967678800 | 21550 | 21600 | 21650 | 21550 | 2080 |
| 361 | 20241127 | 125300 | 20922760400 | 21550 | 21550 | 21600 | 21500 | 4742 |
| 362 | 20241127 | 125200 | 20820525900 | 21550 | 21500 | 21550 | 21500 | 1015 |
| 363 | 20241127 | 125100 | 20798663350 | 21550 | 21500 | 21550 | 21500 | 830 |
| 364 | 20241127 | 125000 | 20780814700 | 21500 | 21500 | 21500 | 21450 | 2589 |
| 365 | 20241127 | 124900 | 20725154100 | 21450 | 21450 | 21500 | 21450 | 496 |
| 366 | 20241127 | 124800 | 20714511050 | 21450 | 21500 | 21500 | 21450 | 577 |
| 367 | 20241127 | 124700 | 20702122600 | 21450 | 21450 | 21500 | 21450 | 1089 |
| 368 | 20241127 | 124600 | 20678745050 | 21450 | 21500 | 21500 | 21450 | 308 |
| 369 | 20241127 | 124500 | 20672132200 | 21450 | 21500 | 21500 | 21450 | 714 |
| 370 | 20241127 | 124400 | 20656811800 | 21450 | 21450 | 21500 | 21450 | 726 |
| 371 | 20241127 | 124300 | 20641236750 | 21450 | 21500 | 21500 | 21450 | 401 |
| 372 | 20241127 | 124200 | 20632616200 | 21500 | 21450 | 21500 | 21450 | 780 |
| 373 | 20241127 | 124100 | 20615884300 | 21500 | 21450 | 21500 | 21450 | 1342 |
| 374 | 20241127 | 124000 | 20587092800 | 21450 | 21450 | 21500 | 21450 | 580 |
| 375 | 20241127 | 123900 | 20574651300 | 21450 | 21450 | 21500 | 21450 | 1001 |
| 376 | 20241127 | 123800 | 20553177150 | 21450 | 21450 | 21500 | 21450 | 654 |
| 377 | 20241127 | 123700 | 20539148800 | 21450 | 21500 | 21500 | 21450 | 446 |
| 378 | 20241127 | 123600 | 20529574050 | 21450 | 21450 | 21450 | 21400 | 1869 |
| 379 | 20241127 | 123500 | 20489503450 | 21400 | 21400 | 21450 | 21400 | 859 |
| 380 | 20241127 | 123400 | 20471117400 | 21400 | 21400 | 21450 | 21400 | 923 |
| 381 | 20241127 | 123300 | 20451360950 | 21450 | 21400 | 21450 | 21400 | 786 |
| 382 | 20241127 | 123200 | 20434527000 | 21400 | 21400 | 21450 | 21400 | 1004 |
| 383 | 20241127 | 123100 | 20413013200 | 21400 | 21400 | 21450 | 21400 | 955 |
| 384 | 20241127 | 123000 | 20392576050 | 21400 | 21400 | 21450 | 21400 | 1021 |
| 385 | 20241127 | 122900 | 20370725750 | 21400 | 21450 | 21450 | 21400 | 371 |
| 386 | 20241127 | 122800 | 20362784650 | 21450 | 21400 | 21450 | 21400 | 463 |
| 387 | 20241127 | 122700 | 20352875750 | 21400 | 21400 | 21450 | 21350 | 2466 |
| 388 | 20241127 | 122600 | 20300121300 | 21400 | 21400 | 21400 | 21350 | 1008 |
| 389 | 20241127 | 122500 | 20278595200 | 21400 | 21350 | 21400 | 21350 | 815 |
| 390 | 20241127 | 122400 | 20261183050 | 21350 | 21350 | 21400 | 21350 | 1141 |
| 391 | 20241127 | 122300 | 20236814600 | 21350 | 21350 | 21400 | 21350 | 2908 |
| 392 | 20241127 | 122200 | 20174713200 | 21350 | 21400 | 21400 | 21350 | 704 |
| 393 | 20241127 | 122100 | 20159655800 | 21400 | 21350 | 21400 | 21350 | 1669 |
| 394 | 20241127 | 122000 | 20124003700 | 21400 | 21350 | 21400 | 21350 | 505 |
| 395 | 20241127 | 121900 | 20113209500 | 21400 | 21350 | 21400 | 21350 | 566 |
| 396 | 20241127 | 121800 | 20101112200 | 21400 | 21350 | 21400 | 21350 | 1122 |
| 397 | 20241127 | 121700 | 20077141850 | 21400 | 21350 | 21400 | 21350 | 536 |
| 398 | 20241127 | 121600 | 20065677350 | 21350 | 21350 | 21400 | 21350 | 2543 |
| 399 | 20241127 | 121500 | 20011306200 | 21350 | 21350 | 21400 | 21350 | 990 |
| 400 | 20241127 | 121400 | 19990166550 | 21400 | 21450 | 21450 | 21350 | 12333 |
| 401 | 20241127 | 121300 | 19726242950 | 21450 | 21400 | 21450 | 21400 | 1029 |
| 402 | 20241127 | 121200 | 19704194100 | 21450 | 21400 | 21450 | 21400 | 1628 |
| 403 | 20241127 | 121100 | 19669353050 | 21400 | 21400 | 21450 | 21400 | 765 |
| 404 | 20241127 | 121000 | 19652960150 | 21400 | 21450 | 21450 | 21400 | 1267 |
| 405 | 20241127 | 120900 | 19625813100 | 21450 | 21450 | 21500 | 21450 | 1064 |
| 406 | 20241127 | 120800 | 19602989750 | 21450 | 21450 | 21500 | 21450 | 1509 |
| 407 | 20241127 | 120700 | 19570619650 | 21450 | 21450 | 21500 | 21450 | 661 |
| 408 | 20241127 | 120600 | 19556423800 | 21450 | 21500 | 21500 | 21450 | 433 |
| 409 | 20241127 | 120500 | 19547135000 | 21450 | 21500 | 21500 | 21450 | 219 |
| 410 | 20241127 | 120400 | 19542436900 | 21500 | 21450 | 21500 | 21400 | 4369 |
| 411 | 20241127 | 120300 | 19448635450 | 21450 | 21400 | 21450 | 21400 | 5511 |
| 412 | 20241127 | 120200 | 19330497000 | 21400 | 21400 | 21450 | 21400 | 759 |
| 413 | 20241127 | 120100 | 19314250450 | 21450 | 21400 | 21450 | 21400 | 300 |
| 414 | 20241127 | 120000 | 19307827800 | 21400 | 21400 | 21450 | 21400 | 855 |
| 415 | 20241127 | 115900 | 19289525700 | 21400 | 21400 | 21450 | 21400 | 1269 |
| 416 | 20241127 | 115800 | 19262367700 | 21400 | 21350 | 21450 | 21350 | 1274 |
| 417 | 20241127 | 115700 | 19235107850 | 21350 | 21400 | 21400 | 21350 | 3093 |
| 418 | 20241127 | 115600 | 19169010050 | 21350 | 21400 | 21400 | 21350 | 3616 |
| 419 | 20241127 | 115500 | 19091661250 | 21400 | 21400 | 21450 | 21400 | 586 |
| 420 | 20241127 | 115400 | 19079118200 | 21400 | 21400 | 21450 | 21400 | 2635 |
| 421 | 20241127 | 115300 | 19022728700 | 21400 | 21400 | 21450 | 21400 | 546 |
| 422 | 20241127 | 115200 | 19011044200 | 21400 | 21400 | 21450 | 21400 | 1057 |
| 423 | 20241127 | 115100 | 18988423700 | 21450 | 21400 | 21450 | 21400 | 591 |
| 424 | 20241127 | 115000 | 18975774450 | 21400 | 21450 | 21450 | 21400 | 1579 |
| 425 | 20241127 | 114900 | 18941982050 | 21450 | 21350 | 21450 | 21350 | 6248 |
| 426 | 20241127 | 114800 | 18808193450 | 21400 | 21400 | 21400 | 21350 | 1567 |
| 427 | 20241127 | 114700 | 18774709000 | 21400 | 21350 | 21400 | 21350 | 859 |
| 428 | 20241127 | 114600 | 18756369300 | 21350 | 21350 | 21400 | 21350 | 2082 |
| 429 | 20241127 | 114500 | 18711917800 | 21400 | 21350 | 21400 | 21350 | 1851 |
| 430 | 20241127 | 114400 | 18672379500 | 21400 | 21350 | 21400 | 21300 | 6379 |
| 431 | 20241127 | 114300 | 18535936400 | 21400 | 21350 | 21400 | 21350 | 2238 |
| 432 | 20241127 | 114200 | 18488148550 | 21300 | 21350 | 21400 | 21300 | 12836 |
| 433 | 20241127 | 114100 | 18214128800 | 21350 | 21400 | 21400 | 21350 | 2589 |
| 434 | 20241127 | 114000 | 18158802900 | 21350 | 21350 | 21400 | 21350 | 3069 |
| 435 | 20241127 | 113900 | 18093274200 | 21350 | 21400 | 21400 | 21350 | 2013 |
| 436 | 20241127 | 113800 | 18050288750 | 21350 | 21350 | 21400 | 21350 | 2249 |
| 437 | 20241127 | 113700 | 18002270150 | 21350 | 21350 | 21400 | 21350 | 1203 |
| 438 | 20241127 | 113600 | 17976578650 | 21400 | 21400 | 21450 | 21350 | 5739 |
| 439 | 20241127 | 113500 | 17853821850 | 21400 | 21400 | 21450 | 21400 | 2123 |
| 440 | 20241127 | 113400 | 17808389100 | 21400 | 21450 | 21450 | 21400 | 1932 |
| 441 | 20241127 | 113300 | 17767043900 | 21400 | 21450 | 21450 | 21400 | 10532 |
| 442 | 20241127 | 113200 | 17541655300 | 21450 | 21400 | 21450 | 21400 | 2542 |
| 443 | 20241127 | 113100 | 17487243500 | 21400 | 21400 | 21450 | 21400 | 1376 |
| 444 | 20241127 | 113000 | 17457796550 | 21400 | 21450 | 21450 | 21400 | 2741 |
| 445 | 20241127 | 112900 | 17399107600 | 21400 | 21400 | 21450 | 21400 | 1823 |
| 446 | 20241127 | 112800 | 17360092400 | 21450 | 21450 | 21450 | 21400 | 3812 |
| 447 | 20241127 | 112700 | 17278462550 | 21450 | 21450 | 21450 | 21400 | 3445 |
| 448 | 20241127 | 112600 | 17204730350 | 21450 | 21450 | 21450 | 21400 | 3621 |
| 449 | 20241127 | 112500 | 17127229600 | 21450 | 21450 | 21450 | 21400 | 2115 |
| 450 | 20241127 | 112400 | 17081924700 | 21450 | 21450 | 21500 | 21400 | 1301 |
| 451 | 20241127 | 112300 | 17054060900 | 21450 | 21450 | 21500 | 21400 | 9593 |
| 452 | 20241127 | 112200 | 16848468800 | 21450 | 21500 | 21500 | 21450 | 1311 |
| 453 | 20241127 | 112100 | 16820347100 | 21450 | 21400 | 21500 | 21400 | 3291 |
| 454 | 20241127 | 112000 | 16749759100 | 21450 | 21500 | 21500 | 21400 | 3343 |
| 455 | 20241127 | 111900 | 16678051750 | 21450 | 21450 | 21500 | 21400 | 3418 |
| 456 | 20241127 | 111800 | 16604811300 | 21450 | 21450 | 21500 | 21400 | 9887 |
| 457 | 20241127 | 111700 | 16392842400 | 21450 | 21450 | 21500 | 21450 | 5577 |
| 458 | 20241127 | 111600 | 16273210300 | 21450 | 21450 | 21500 | 21450 | 2025 |
| 459 | 20241127 | 111500 | 16229772850 | 21450 | 21450 | 21500 | 21450 | 2736 |
| 460 | 20241127 | 111400 | 16171044200 | 21500 | 21450 | 21550 | 21450 | 2953 |
| 461 | 20241127 | 111300 | 16107633350 | 21450 | 21500 | 21550 | 21450 | 2942 |
| 462 | 20241127 | 111200 | 16044380500 | 21500 | 21550 | 21550 | 21500 | 2907 |
| 463 | 20241127 | 111100 | 15981848900 | 21500 | 21500 | 21550 | 21500 | 2377 |
| 464 | 20241127 | 111000 | 15930742550 | 21550 | 21500 | 21550 | 21500 | 2032 |
| 465 | 20241127 | 110900 | 15887043300 | 21500 | 21500 | 21550 | 21500 | 1322 |
| 466 | 20241127 | 110800 | 15858613500 | 21500 | 21500 | 21500 | 21500 | 1703 |
| 467 | 20241127 | 110700 | 15821999000 | 21550 | 21550 | 21550 | 21500 | 13792 |
| 468 | 20241127 | 110600 | 15525426650 | 21500 | 21550 | 21550 | 21500 | 3162 |
| 469 | 20241127 | 110500 | 15457426900 | 21500 | 21550 | 21600 | 21500 | 5189 |
| 470 | 20241127 | 110400 | 15345592650 | 21550 | 21600 | 21600 | 21550 | 2650 |
| 471 | 20241127 | 110300 | 15288475700 | 21550 | 21600 | 21600 | 21550 | 871 |
| 472 | 20241127 | 110200 | 15269684750 | 21550 | 21500 | 21600 | 21500 | 2198 |
| 473 | 20241127 | 110100 | 15222342300 | 21500 | 21500 | 21550 | 21500 | 1898 |
| 474 | 20241127 | 110000 | 15181485200 | 21550 | 21500 | 21550 | 21500 | 2025 |
| 475 | 20241127 | 105900 | 15137925100 | 21500 | 21550 | 21550 | 21500 | 1186 |
| 476 | 20241127 | 105800 | 15112416150 | 21500 | 21450 | 21500 | 21450 | 2843 |
| 477 | 20241127 | 105700 | 15051310550 | 21500 | 21500 | 21550 | 21450 | 9417 |
| 478 | 20241127 | 105600 | 14849016050 | 21550 | 21500 | 21550 | 21500 | 1444 |
| 479 | 20241127 | 105500 | 14817968850 | 21500 | 21550 | 21550 | 21500 | 8051 |
| 480 | 20241127 | 105400 | 14644861750 | 21550 | 21550 | 21550 | 21500 | 3714 |
| 481 | 20241127 | 105300 | 14564995250 | 21500 | 21550 | 21550 | 21500 | 5361 |
| 482 | 20241127 | 105200 | 14449711850 | 21500 | 21600 | 21600 | 21500 | 5316 |
| 483 | 20241127 | 105100 | 14335198100 | 21550 | 21600 | 21600 | 21550 | 1628 |
| 484 | 20241127 | 105000 | 14300087350 | 21600 | 21550 | 21650 | 21550 | 1889 |
| 485 | 20241127 | 104900 | 14259299250 | 21550 | 21600 | 21600 | 21550 | 1217 |
| 486 | 20241127 | 104800 | 14233058650 | 21600 | 21600 | 21650 | 21550 | 2961 |
| 487 | 20241127 | 104700 | 14169131950 | 21600 | 21600 | 21650 | 21600 | 590 |
| 488 | 20241127 | 104600 | 14156384800 | 21600 | 21600 | 21650 | 21550 | 3055 |
| 489 | 20241127 | 104500 | 14090405850 | 21600 | 21600 | 21650 | 21600 | 3521 |
| 490 | 20241127 | 104400 | 14014347200 | 21600 | 21600 | 21700 | 21600 | 1822 |
| 491 | 20241127 | 104300 | 13974931100 | 21600 | 21600 | 21650 | 21600 | 7841 |
| 492 | 20241127 | 104200 | 13805366300 | 21600 | 21600 | 21650 | 21550 | 4269 |
| 493 | 20241127 | 104100 | 13713158000 | 21600 | 21500 | 21600 | 21500 | 9209 |
| 494 | 20241127 | 104000 | 13514708200 | 21500 | 21500 | 21550 | 21450 | 12033 |
| 495 | 20241127 | 103900 | 13256190250 | 21500 | 21500 | 21550 | 21500 | 16329 |
| 496 | 20241127 | 103800 | 12905104950 | 21500 | 21500 | 21550 | 21500 | 4302 |
| 497 | 20241127 | 103700 | 12812591400 | 21550 | 21550 | 21600 | 21500 | 24198 |
| 498 | 20241127 | 103600 | 12291694050 | 21550 | 21600 | 21600 | 21550 | 2915 |
| 499 | 20241127 | 103500 | 12228854750 | 21550 | 21600 | 21600 | 21550 | 5241 |
| 500 | 20241127 | 103400 | 12115807000 | 21600 | 21550 | 21600 | 21550 | 4956 |
| 501 | 20241127 | 103300 | 12008965700 | 21550 | 21550 | 21600 | 21550 | 3619 |
| 502 | 20241127 | 103200 | 11930929600 | 21550 | 21600 | 21650 | 21550 | 10078 |
| 503 | 20241127 | 103100 | 11713269150 | 21600 | 21600 | 21650 | 21600 | 4888 |
| 504 | 20241127 | 103000 | 11607655400 | 21600 | 21650 | 21650 | 21600 | 2373 |
| 505 | 20241127 | 102900 | 11556319650 | 21600 | 21650 | 21700 | 21600 | 6152 |
| 506 | 20241127 | 102800 | 11423157350 | 21650 | 21600 | 21650 | 21600 | 3192 |
| 507 | 20241127 | 102700 | 11354153150 | 21650 | 21700 | 21700 | 21600 | 11331 |
| 508 | 20241127 | 102600 | 11108799600 | 21700 | 21700 | 21700 | 21650 | 1611 |
| 509 | 20241127 | 102500 | 11073857550 | 21700 | 21650 | 21700 | 21650 | 1018 |
| 510 | 20241127 | 102400 | 11051811350 | 21700 | 21650 | 21700 | 21650 | 3896 |
| 511 | 20241127 | 102300 | 10967312700 | 21650 | 21700 | 21700 | 21650 | 3337 |
| 512 | 20241127 | 102200 | 10895054200 | 21750 | 21700 | 21750 | 21650 | 8161 |
| 513 | 20241127 | 102100 | 10717960950 | 21750 | 21750 | 21750 | 21700 | 1269 |
| 514 | 20241127 | 102000 | 10690414300 | 21750 | 21750 | 21750 | 21700 | 2710 |
| 515 | 20241127 | 101900 | 10631484100 | 21750 | 21800 | 21800 | 21750 | 1723 |
| 516 | 20241127 | 101800 | 10593976550 | 21750 | 21750 | 21800 | 21750 | 558 |
| 517 | 20241127 | 101700 | 10581834150 | 21800 | 21750 | 21800 | 21700 | 2711 |
| 518 | 20241127 | 101600 | 10522901200 | 21700 | 21750 | 21750 | 21700 | 1098 |
| 519 | 20241127 | 101500 | 10499048700 | 21750 | 21750 | 21800 | 21700 | 1572 |
| 520 | 20241127 | 101400 | 10464861000 | 21750 | 21750 | 21800 | 21700 | 2432 |
| 521 | 20241127 | 101300 | 10411982700 | 21700 | 21650 | 21750 | 21650 | 1315 |
| 522 | 20241127 | 101200 | 10383449850 | 21700 | 21700 | 21750 | 21650 | 2282 |
| 523 | 20241127 | 101100 | 10333963550 | 21700 | 21700 | 21750 | 21650 | 3350 |
| 524 | 20241127 | 101000 | 10261338250 | 21700 | 21700 | 21700 | 21650 | 3780 |
| 525 | 20241127 | 100900 | 10179330250 | 21700 | 21750 | 21750 | 21650 | 4231 |
| 526 | 20241127 | 100800 | 10087593850 | 21700 | 21700 | 21750 | 21700 | 1373 |
| 527 | 20241127 | 100700 | 10057793100 | 21700 | 21700 | 21750 | 21700 | 1234 |
| 528 | 20241127 | 100600 | 10031014450 | 21750 | 21750 | 21750 | 21700 | 1075 |
| 529 | 20241127 | 100500 | 10007674800 | 21750 | 21700 | 21800 | 21650 | 3585 |
| 530 | 20241127 | 100400 | 9929880700 | 21700 | 21800 | 21800 | 21650 | 6008 |
| 531 | 20241127 | 100300 | 9799505100 | 21750 | 21700 | 21800 | 21700 | 4093 |
| 532 | 20241127 | 100200 | 9710530850 | 21700 | 21750 | 21750 | 21700 | 2777 |
| 533 | 20241127 | 100100 | 9650178900 | 21800 | 21800 | 21800 | 21750 | 1162 |
| 534 | 20241127 | 100000 | 9624901300 | 21800 | 21750 | 21800 | 21750 | 1096 |
| 535 | 20241127 | 095900 | 9601032600 | 21750 | 21800 | 21800 | 21750 | 1711 |
| 536 | 20241127 | 095800 | 9563772100 | 21800 | 21800 | 21800 | 21700 | 2826 |
| 537 | 20241127 | 095700 | 9502242650 | 21750 | 21750 | 21800 | 21700 | 1307 |
| 538 | 20241127 | 095600 | 9473820950 | 21750 | 21700 | 21750 | 21700 | 2906 |
| 539 | 20241127 | 095500 | 9410663300 | 21700 | 21750 | 21750 | 21700 | 1522 |
| 540 | 20241127 | 095400 | 9377628700 | 21700 | 21750 | 21750 | 21700 | 882 |
| 541 | 20241127 | 095300 | 9358475400 | 21750 | 21700 | 21750 | 21700 | 3628 |
| 542 | 20241127 | 095200 | 9279719400 | 21700 | 21750 | 21750 | 21700 | 4891 |
| 543 | 20241127 | 095100 | 9173360550 | 21750 | 21700 | 21750 | 21650 | 2157 |
| 544 | 20241127 | 095000 | 9126583800 | 21700 | 21700 | 21700 | 21650 | 6074 |
| 545 | 20241127 | 094900 | 8994821700 | 21650 | 21700 | 21700 | 21650 | 1923 |
| 546 | 20241127 | 094800 | 8953125750 | 21650 | 21700 | 21700 | 21650 | 5025 |
| 547 | 20241127 | 094700 | 8844266300 | 21700 | 21650 | 21700 | 21650 | 3949 |
| 548 | 20241127 | 094600 | 8758626200 | 21650 | 21650 | 21700 | 21600 | 2158 |
| 549 | 20241127 | 094500 | 8711878100 | 21650 | 21650 | 21700 | 21600 | 2101 |
| 550 | 20241127 | 094400 | 8666424350 | 21650 | 21600 | 21650 | 21600 | 4497 |
| 551 | 20241127 | 094300 | 8569160450 | 21600 | 21600 | 21650 | 21600 | 7139 |
| 552 | 20241127 | 094200 | 8414844000 | 21600 | 21650 | 21650 | 21600 | 6095 |
| 553 | 20241127 | 094100 | 8283080250 | 21650 | 21600 | 21650 | 21600 | 14160 |
| 554 | 20241127 | 094000 | 7977098300 | 21600 | 21700 | 21750 | 21550 | 20031 |
| 555 | 20241127 | 093900 | 7543785500 | 21750 | 21700 | 21750 | 21700 | 1506 |
| 556 | 20241127 | 093800 | 7511087850 | 21700 | 21700 | 21750 | 21700 | 1879 |
| 557 | 20241127 | 093700 | 7470312150 | 21750 | 21700 | 21750 | 21650 | 6342 |
| 558 | 20241127 | 093600 | 7332729800 | 21650 | 21750 | 21750 | 21650 | 2097 |
| 559 | 20241127 | 093500 | 7287267550 | 21700 | 21750 | 21800 | 21700 | 9280 |
| 560 | 20241127 | 093400 | 7085631000 | 21750 | 21800 | 21800 | 21750 | 2083 |
| 561 | 20241127 | 093300 | 7040245300 | 21750 | 21800 | 21850 | 21750 | 1511 |
| 562 | 20241127 | 093200 | 7007348800 | 21800 | 21800 | 21850 | 21750 | 3910 |
| 563 | 20241127 | 093100 | 6922102400 | 21800 | 21850 | 21900 | 21800 | 3778 |
| 564 | 20241127 | 093000 | 6839591900 | 21800 | 21750 | 21850 | 21700 | 5471 |
| 565 | 20241127 | 092900 | 6720455250 | 21700 | 21700 | 21750 | 21650 | 6547 |
| 566 | 20241127 | 092800 | 6578456800 | 21650 | 21750 | 21750 | 21650 | 11058 |
| 567 | 20241127 | 092700 | 6338436550 | 21750 | 21750 | 21800 | 21700 | 6308 |
| 568 | 20241127 | 092600 | 6201234500 | 21800 | 21800 | 21850 | 21800 | 7300 |
| 569 | 20241127 | 092500 | 6041925600 | 21800 | 21850 | 21900 | 21800 | 4251 |
| 570 | 20241127 | 092400 | 5949164150 | 21850 | 21800 | 21850 | 21800 | 5235 |
| 571 | 20241127 | 092300 | 5834902250 | 21800 | 21750 | 21850 | 21650 | 13878 |
| 572 | 20241127 | 092200 | 5533212150 | 21750 | 21750 | 21800 | 21700 | 9916 |
| 573 | 20241127 | 092100 | 5317602050 | 21700 | 21850 | 21850 | 21700 | 17033 |
| 574 | 20241127 | 092000 | 4946834350 | 21850 | 21850 | 21850 | 21800 | 2809 |
| 575 | 20241127 | 091900 | 4885482500 | 21850 | 21900 | 21900 | 21850 | 4585 |
| 576 | 20241127 | 091800 | 4785287250 | 21900 | 21900 | 21950 | 21850 | 6253 |
| 577 | 20241127 | 091700 | 4648345350 | 21900 | 21900 | 21950 | 21850 | 6478 |
| 578 | 20241127 | 091600 | 4506633350 | 21900 | 21950 | 21950 | 21900 | 5304 |
| 579 | 20241127 | 091500 | 4390460950 | 21950 | 21850 | 22000 | 21700 | 30153 |
| 580 | 20241127 | 091400 | 3732957250 | 21850 | 22000 | 22050 | 21800 | 40428 |
| 581 | 20241127 | 091300 | 2847296150 | 22000 | 22100 | 22100 | 22000 | 7369 |
| 582 | 20241127 | 091200 | 2684981200 | 22100 | 22100 | 22150 | 22050 | 3232 |
| 583 | 20241127 | 091100 | 2613589050 | 22100 | 22150 | 22200 | 22050 | 9939 |
| 584 | 20241127 | 091000 | 2393733650 | 22200 | 22250 | 22250 | 22100 | 12893 |
| 585 | 20241127 | 090900 | 2107812150 | 22250 | 22300 | 22350 | 22200 | 10178 |
| 586 | 20241127 | 090800 | 1881242650 | 22350 | 22350 | 22400 | 22300 | 5184 |
| 587 | 20241127 | 090700 | 1765419550 | 22350 | 22300 | 22350 | 22250 | 3766 |
| 588 | 20241127 | 090600 | 1681438950 | 22350 | 22500 | 22500 | 22250 | 12944 |
| 589 | 20241127 | 090500 | 1391598500 | 22500 | 22550 | 22550 | 22450 | 12438 |
| 590 | 20241127 | 090400 | 1111912700 | 22550 | 22550 | 22550 | 22450 | 5995 |
| 591 | 20241127 | 090300 | 976982200 | 22550 | 22650 | 22700 | 22550 | 7516 |
| 592 | 20241127 | 090200 | 807206100 | 22700 | 22800 | 22800 | 22650 | 14846 |
| 593 | 20241127 | 090100 | 470088450 | 22800 | 22750 | 22800 | 22700 | 3473 |
| 594 | 20241127 | 090000 | 391075750 | 22750 | 22650 | 22850 | 22650 | 16222 |