32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 185900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 3 | 20241127 | 185800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20241127 | 185700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20241127 | 185600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20241127 | 185500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20241127 | 185400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20241127 | 185300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20241127 | 185200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20241127 | 185100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20241127 | 185000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20241127 | 184900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20241127 | 184800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20241127 | 184700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20241127 | 184600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20241127 | 184500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20241127 | 184400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20241127 | 184300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20241127 | 184200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20241127 | 184100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20241127 | 184000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20241127 | 183900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20241127 | 183800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20241127 | 183700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20241127 | 183600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20241127 | 183500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20241127 | 183400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20241127 | 183300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20241127 | 183200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20241127 | 183100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20241127 | 183000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20241127 | 182900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 33 | 20241127 | 182800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20241127 | 182700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20241127 | 182600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20241127 | 182500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20241127 | 182400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20241127 | 182300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20241127 | 182200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20241127 | 182100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20241127 | 182000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20241127 | 181900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20241127 | 181800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20241127 | 181700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20241127 | 181600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20241127 | 181500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20241127 | 181400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20241127 | 181300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20241127 | 181200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20241127 | 181100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20241127 | 181000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20241127 | 180900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20241127 | 180800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20241127 | 180700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20241127 | 180600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20241127 | 180500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20241127 | 180400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20241127 | 180300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20241127 | 180200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20241127 | 180100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20241127 | 180000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20241127 | 175900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 63 | 20241127 | 175800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20241127 | 175700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20241127 | 175600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20241127 | 175500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20241127 | 175400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20241127 | 175300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20241127 | 175200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20241127 | 175100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20241127 | 175000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20241127 | 174900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20241127 | 174800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20241127 | 174700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20241127 | 174600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20241127 | 174500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20241127 | 174400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20241127 | 174300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20241127 | 174200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20241127 | 174100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20241127 | 174000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20241127 | 173900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20241127 | 173800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20241127 | 173700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20241127 | 173600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20241127 | 173500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20241127 | 173400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20241127 | 173300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20241127 | 173200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20241127 | 173100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20241127 | 173000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20241127 | 172900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 93 | 20241127 | 172800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20241127 | 172700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20241127 | 172600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20241127 | 172500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20241127 | 172400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20241127 | 172300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20241127 | 172200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20241127 | 172100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20241127 | 172000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20241127 | 171900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20241127 | 171800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20241127 | 171700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20241127 | 171600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20241127 | 171500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20241127 | 171400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20241127 | 171300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20241127 | 171200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20241127 | 171100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20241127 | 171000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20241127 | 170900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20241127 | 170800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20241127 | 170700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20241127 | 170600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20241127 | 170500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20241127 | 170400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20241127 | 170300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20241127 | 170200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20241127 | 170100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20241127 | 170000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20241127 | 165900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 123 | 20241127 | 165800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20241127 | 165700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20241127 | 165600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20241127 | 165500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20241127 | 165400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20241127 | 165300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20241127 | 165200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20241127 | 165100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20241127 | 165000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20241127 | 164900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20241127 | 164800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20241127 | 164700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20241127 | 164600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20241127 | 164500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20241127 | 164400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20241127 | 164300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20241127 | 164200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20241127 | 164100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20241127 | 164000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20241127 | 163900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20241127 | 163800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20241127 | 163700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20241127 | 163600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20241127 | 163500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20241127 | 163400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20241127 | 163300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20241127 | 163200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20241127 | 163100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20241127 | 163000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20241127 | 162900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 153 | 20241127 | 162800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20241127 | 162700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20241127 | 162600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20241127 | 162500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20241127 | 162400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20241127 | 162300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20241127 | 162200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20241127 | 162100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20241127 | 162000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20241127 | 161900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20241127 | 161800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20241127 | 161700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20241127 | 161600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20241127 | 161500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20241127 | 161400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20241127 | 161300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20241127 | 161200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20241127 | 161100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20241127 | 161000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20241127 | 160900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20241127 | 160800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20241127 | 160700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20241127 | 160600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20241127 | 160500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20241127 | 160400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20241127 | 160300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20241127 | 160200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20241127 | 160100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20241127 | 160000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20241127 | 155900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 183 | 20241127 | 155800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20241127 | 155700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20241127 | 155600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20241127 | 155500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20241127 | 155400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241127 | 155300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241127 | 155200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241127 | 155100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241127 | 155000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241127 | 154900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241127 | 154800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241127 | 154700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241127 | 154600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241127 | 154500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241127 | 154400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241127 | 154300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20241127 | 154200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20241127 | 154100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20241127 | 154000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20241127 | 153900 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20241127 | 153800 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20241127 | 153700 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20241127 | 153600 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20241127 | 153500 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20241127 | 153400 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20241127 | 153300 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20241127 | 153200 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20241127 | 153100 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20241127 | 153000 | 11706214600 | 20800 | 20800 | 20800 | 20800 | 4508 |
| 212 | 20241127 | 152900 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 213 | 20241127 | 152800 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20241127 | 152700 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20241127 | 152600 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20241127 | 152500 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20241127 | 152400 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20241127 | 152300 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20241127 | 152200 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20241127 | 152100 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20241127 | 152000 | 11612448200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20241127 | 151900 | 11612448200 | 20650 | 20750 | 20750 | 20650 | 1281 |
| 223 | 20241127 | 151800 | 11585977850 | 20750 | 20650 | 20750 | 20650 | 1212 |
| 224 | 20241127 | 151700 | 11560914550 | 20650 | 20700 | 20750 | 20650 | 479 |
| 225 | 20241127 | 151600 | 11551011650 | 20700 | 20800 | 20800 | 20700 | 2191 |
| 226 | 20241127 | 151500 | 11505593400 | 20800 | 20800 | 20800 | 20750 | 152 |
| 227 | 20241127 | 151400 | 11502432250 | 20750 | 20750 | 20800 | 20750 | 460 |
| 228 | 20241127 | 151300 | 11492879300 | 20750 | 20700 | 20800 | 20700 | 86 |
| 229 | 20241127 | 151200 | 11491093400 | 20750 | 20750 | 20800 | 20700 | 656 |
| 230 | 20241127 | 151100 | 11477479100 | 20750 | 20750 | 20800 | 20750 | 1017 |
| 231 | 20241127 | 151000 | 11456365650 | 20800 | 20800 | 20850 | 20800 | 970 |
| 232 | 20241127 | 150900 | 11436188250 | 20850 | 20750 | 20850 | 20750 | 261 |
| 233 | 20241127 | 150800 | 11430769300 | 20850 | 20850 | 20850 | 20850 | 381 |
| 234 | 20241127 | 150700 | 11422825450 | 20750 | 20850 | 20850 | 20750 | 1188 |
| 235 | 20241127 | 150600 | 11398116350 | 20850 | 20900 | 20900 | 20850 | 84 |
| 236 | 20241127 | 150500 | 11396363400 | 20900 | 20750 | 20900 | 20750 | 201 |
| 237 | 20241127 | 150400 | 11392166250 | 20750 | 20950 | 20950 | 20750 | 7508 |
| 238 | 20241127 | 150300 | 11235981900 | 20950 | 20950 | 20950 | 20900 | 291 |
| 239 | 20241127 | 150200 | 11229892000 | 20950 | 20950 | 20950 | 20900 | 175 |
| 240 | 20241127 | 150100 | 11226230750 | 20900 | 20950 | 20950 | 20900 | 81 |
| 241 | 20241127 | 150000 | 11224535800 | 20900 | 20950 | 20950 | 20900 | 304 |
| 242 | 20241127 | 145900 | 11218180800 | 20900 | 21000 | 21000 | 20900 | 805 |
| 243 | 20241127 | 145800 | 11201336250 | 20950 | 20950 | 21000 | 20950 | 96 |
| 244 | 20241127 | 145700 | 11199324600 | 21000 | 20950 | 21000 | 20950 | 73 |
| 245 | 20241127 | 145600 | 11197793850 | 20950 | 20950 | 21000 | 20950 | 56 |
| 246 | 20241127 | 145500 | 11196619100 | 20950 | 20950 | 21000 | 20950 | 179 |
| 247 | 20241127 | 145400 | 11192864800 | 20950 | 20950 | 20950 | 20900 | 32 |
| 248 | 20241127 | 145300 | 11192195400 | 20950 | 20950 | 20950 | 20900 | 114 |
| 249 | 20241127 | 145200 | 11189808350 | 20950 | 20950 | 21000 | 20950 | 525 |
| 250 | 20241127 | 145100 | 11178808100 | 21000 | 21000 | 21000 | 21000 | 32 |
| 251 | 20241127 | 145000 | 11178136100 | 20950 | 20950 | 20950 | 20900 | 166 |
| 252 | 20241127 | 144900 | 11174658500 | 20900 | 20900 | 20950 | 20850 | 245 |
| 253 | 20241127 | 144800 | 11169536500 | 20900 | 20850 | 20900 | 20850 | 65 |
| 254 | 20241127 | 144700 | 11168179700 | 20900 | 20900 | 20900 | 20850 | 116 |
| 255 | 20241127 | 144600 | 11165759150 | 20900 | 20950 | 20950 | 20900 | 331 |
| 256 | 20241127 | 144500 | 11158836850 | 20900 | 20900 | 20900 | 20900 | 64 |
| 257 | 20241127 | 144400 | 11157499250 | 20900 | 20900 | 20900 | 20900 | 68 |
| 258 | 20241127 | 144300 | 11156078050 | 20900 | 20900 | 20900 | 20900 | 151 |
| 259 | 20241127 | 144200 | 11152922150 | 20850 | 20850 | 20950 | 20850 | 189 |
| 260 | 20241127 | 144100 | 11148978700 | 20900 | 20900 | 20900 | 20900 | 412 |
| 261 | 20241127 | 144000 | 11140367900 | 20900 | 20950 | 20950 | 20850 | 1148 |
| 262 | 20241127 | 143900 | 11116389500 | 20950 | 20950 | 21000 | 20950 | 998 |
| 263 | 20241127 | 143800 | 11095480000 | 20950 | 20950 | 21000 | 20950 | 130 |
| 264 | 20241127 | 143700 | 11092754950 | 21000 | 21000 | 21000 | 21000 | 35 |
| 265 | 20241127 | 143600 | 11092019950 | 20950 | 21050 | 21050 | 20950 | 11 |
| 266 | 20241127 | 143500 | 11091788500 | 21050 | 21050 | 21050 | 20950 | 105 |
| 267 | 20241127 | 143400 | 11089583250 | 21050 | 21050 | 21050 | 21050 | 32 |
| 268 | 20241127 | 143300 | 11088909650 | 21050 | 21050 | 21050 | 21050 | 38 |
| 269 | 20241127 | 143200 | 11088109750 | 21050 | 21050 | 21050 | 21050 | 31 |
| 270 | 20241127 | 143100 | 11087457200 | 21050 | 21050 | 21050 | 20950 | 44 |
| 271 | 20241127 | 143000 | 11086533100 | 20950 | 21000 | 21050 | 20950 | 42 |
| 272 | 20241127 | 142900 | 11085649950 | 21000 | 20950 | 21000 | 20950 | 46 |
| 273 | 20241127 | 142800 | 11084684450 | 20950 | 20950 | 21000 | 20950 | 30 |
| 274 | 20241127 | 142700 | 11084054550 | 21000 | 21050 | 21100 | 21000 | 627 |
| 275 | 20241127 | 142600 | 11070858500 | 21050 | 21000 | 21050 | 21000 | 151 |
| 276 | 20241127 | 142500 | 11067686050 | 21000 | 20950 | 21000 | 20900 | 292 |
| 277 | 20241127 | 142400 | 11061570100 | 21000 | 20950 | 21000 | 20950 | 869 |
| 278 | 20241127 | 142300 | 11043327200 | 20950 | 20900 | 21000 | 20900 | 1067 |
| 279 | 20241127 | 142200 | 11020934150 | 20850 | 20900 | 20900 | 20850 | 67 |
| 280 | 20241127 | 142100 | 11019536700 | 20900 | 20800 | 20900 | 20800 | 363 |
| 281 | 20241127 | 142000 | 11011966750 | 20900 | 20850 | 20900 | 20800 | 1476 |
| 282 | 20241127 | 141900 | 10981132250 | 20950 | 20900 | 21000 | 20850 | 190 |
| 283 | 20241127 | 141800 | 10977160900 | 21000 | 21000 | 21000 | 21000 | 2 |
| 284 | 20241127 | 141700 | 10977118900 | 21000 | 21000 | 21000 | 20900 | 226 |
| 285 | 20241127 | 141600 | 10972390400 | 20950 | 20950 | 20950 | 20900 | 167 |
| 286 | 20241127 | 141500 | 10968894700 | 21000 | 21000 | 21000 | 21000 | 131 |
| 287 | 20241127 | 141400 | 10966143700 | 21000 | 21000 | 21000 | 20900 | 101 |
| 288 | 20241127 | 141300 | 10964026500 | 20900 | 20900 | 21000 | 20900 | 686 |
| 289 | 20241127 | 141200 | 10949675750 | 20900 | 20850 | 20900 | 20850 | 120 |
| 290 | 20241127 | 141100 | 10947168050 | 20900 | 20850 | 20900 | 20800 | 2299 |
| 291 | 20241127 | 141000 | 10899283850 | 20900 | 20950 | 20950 | 20850 | 424 |
| 292 | 20241127 | 140900 | 10890423650 | 20950 | 20900 | 20950 | 20850 | 1616 |
| 293 | 20241127 | 140800 | 10856712150 | 20950 | 20950 | 20950 | 20900 | 476 |
| 294 | 20241127 | 140700 | 10846759800 | 20950 | 20900 | 20950 | 20900 | 235 |
| 295 | 20241127 | 140600 | 10841846900 | 20950 | 21000 | 21000 | 20950 | 96 |
| 296 | 20241127 | 140500 | 10839833000 | 21000 | 20950 | 21000 | 20850 | 337 |
| 297 | 20241127 | 140400 | 10832787450 | 21000 | 21000 | 21000 | 21000 | 14 |
| 298 | 20241127 | 140300 | 10832493450 | 21000 | 20950 | 21000 | 20900 | 538 |
| 299 | 20241127 | 140200 | 10821232550 | 21000 | 20950 | 21000 | 20900 | 319 |
| 300 | 20241127 | 140100 | 10814552450 | 20950 | 20900 | 20950 | 20900 | 707 |
| 301 | 20241127 | 140000 | 10799771350 | 20900 | 20950 | 20950 | 20900 | 1302 |
| 302 | 20241127 | 135900 | 10772557700 | 20900 | 21000 | 21000 | 20850 | 3316 |
| 303 | 20241127 | 135800 | 10703237450 | 20950 | 21000 | 21000 | 20950 | 1069 |
| 304 | 20241127 | 135700 | 10680831100 | 21050 | 21000 | 21050 | 20950 | 1314 |
| 305 | 20241127 | 135600 | 10653286400 | 21000 | 21050 | 21050 | 21000 | 49 |
| 306 | 20241127 | 135500 | 10652255650 | 21000 | 21000 | 21000 | 21000 | 280 |
| 307 | 20241127 | 135400 | 10646375650 | 21000 | 21100 | 21100 | 21000 | 137 |
| 308 | 20241127 | 135300 | 10643496950 | 21000 | 21000 | 21050 | 20950 | 3632 |
| 309 | 20241127 | 135200 | 10567233300 | 21000 | 21000 | 21100 | 21000 | 537 |
| 310 | 20241127 | 135100 | 10555943450 | 21050 | 21100 | 21100 | 21050 | 2029 |
| 311 | 20241127 | 135000 | 10513208350 | 21100 | 21150 | 21150 | 21100 | 738 |
| 312 | 20241127 | 134900 | 10497630050 | 21150 | 21150 | 21200 | 21150 | 43 |
| 313 | 20241127 | 134800 | 10496719050 | 21150 | 21200 | 21250 | 21150 | 1411 |
| 314 | 20241127 | 134700 | 10466861550 | 21250 | 21200 | 21250 | 21200 | 284 |
| 315 | 20241127 | 134600 | 10460839250 | 21200 | 21200 | 21200 | 21200 | 484 |
| 316 | 20241127 | 134500 | 10450578450 | 21200 | 21250 | 21250 | 21200 | 985 |
| 317 | 20241127 | 134400 | 10429695800 | 21250 | 21200 | 21250 | 21150 | 256 |
| 318 | 20241127 | 134300 | 10424266650 | 21200 | 21150 | 21200 | 21150 | 1950 |
| 319 | 20241127 | 134200 | 10382933550 | 21150 | 21200 | 21200 | 21150 | 438 |
| 320 | 20241127 | 134100 | 10373668200 | 21150 | 21150 | 21150 | 21150 | 66 |
| 321 | 20241127 | 134000 | 10372272300 | 21150 | 21150 | 21200 | 21150 | 779 |
| 322 | 20241127 | 133900 | 10355795350 | 21150 | 21050 | 21150 | 21050 | 425 |
| 323 | 20241127 | 133800 | 10346830600 | 21050 | 21050 | 21150 | 21050 | 155 |
| 324 | 20241127 | 133700 | 10343564850 | 21050 | 21150 | 21150 | 21050 | 1312 |
| 325 | 20241127 | 133600 | 10315914800 | 21150 | 21150 | 21150 | 21150 | 247 |
| 326 | 20241127 | 133500 | 10310690750 | 21150 | 21150 | 21150 | 21150 | 50 |
| 327 | 20241127 | 133400 | 10309633250 | 21150 | 21100 | 21150 | 21100 | 624 |
| 328 | 20241127 | 133300 | 10296460900 | 21050 | 21050 | 21100 | 21050 | 544 |
| 329 | 20241127 | 133200 | 10285005050 | 21050 | 21200 | 21200 | 21050 | 7141 |
| 330 | 20241127 | 133100 | 10134078700 | 21200 | 21250 | 21250 | 21200 | 1324 |
| 331 | 20241127 | 133000 | 10106001600 | 21250 | 21300 | 21300 | 21250 | 1914 |
| 332 | 20241127 | 132900 | 10065326550 | 21300 | 21300 | 21300 | 21250 | 1992 |
| 333 | 20241127 | 132800 | 10022912750 | 21350 | 21350 | 21350 | 21350 | 44 |
| 334 | 20241127 | 132700 | 10021973350 | 21350 | 21300 | 21350 | 21300 | 302 |
| 335 | 20241127 | 132600 | 10015539200 | 21350 | 21400 | 21400 | 21350 | 461 |
| 336 | 20241127 | 132500 | 10005691850 | 21400 | 21400 | 21400 | 21350 | 64 |
| 337 | 20241127 | 132400 | 10004322750 | 21400 | 21350 | 21400 | 21300 | 410 |
| 338 | 20241127 | 132300 | 9995573700 | 21350 | 21350 | 21350 | 21350 | 771 |
| 339 | 20241127 | 132200 | 9979112850 | 21400 | 21350 | 21400 | 21350 | 98 |
| 340 | 20241127 | 132100 | 9977019050 | 21350 | 21350 | 21400 | 21350 | 181 |
| 341 | 20241127 | 132000 | 9973153250 | 21350 | 21400 | 21400 | 21350 | 459 |
| 342 | 20241127 | 131900 | 9963352200 | 21400 | 21300 | 21400 | 21300 | 1023 |
| 343 | 20241127 | 131800 | 9941518700 | 21350 | 21300 | 21350 | 21300 | 553 |
| 344 | 20241127 | 131700 | 9929737850 | 21300 | 21300 | 21350 | 21300 | 278 |
| 345 | 20241127 | 131600 | 9923813050 | 21350 | 21300 | 21350 | 21300 | 1486 |
| 346 | 20241127 | 131500 | 9892154500 | 21300 | 21350 | 21350 | 21300 | 646 |
| 347 | 20241127 | 131400 | 9878392250 | 21300 | 21350 | 21350 | 21300 | 761 |
| 348 | 20241127 | 131300 | 9862166150 | 21350 | 21350 | 21400 | 21350 | 1475 |
| 349 | 20241127 | 131200 | 9830673700 | 21350 | 21400 | 21500 | 21350 | 2843 |
| 350 | 20241127 | 131100 | 9769831550 | 21400 | 21400 | 21500 | 21400 | 569 |
| 351 | 20241127 | 131000 | 9757641350 | 21450 | 21400 | 21450 | 21400 | 365 |
| 352 | 20241127 | 130900 | 9749825150 | 21400 | 21450 | 21450 | 21400 | 612 |
| 353 | 20241127 | 130800 | 9736712100 | 21400 | 21400 | 21400 | 21400 | 96 |
| 354 | 20241127 | 130700 | 9734657700 | 21400 | 21400 | 21450 | 21350 | 506 |
| 355 | 20241127 | 130600 | 9723834150 | 21400 | 21400 | 21450 | 21400 | 4044 |
| 356 | 20241127 | 130500 | 9637290000 | 21450 | 21500 | 21500 | 21450 | 2411 |
| 357 | 20241127 | 130400 | 9585548900 | 21500 | 21550 | 21550 | 21500 | 247 |
| 358 | 20241127 | 130300 | 9580234400 | 21500 | 21500 | 21500 | 21500 | 540 |
| 359 | 20241127 | 130200 | 9568624400 | 21500 | 21500 | 21550 | 21500 | 438 |
| 360 | 20241127 | 130100 | 9559205600 | 21550 | 21500 | 21550 | 21500 | 564 |
| 361 | 20241127 | 130000 | 9547075350 | 21500 | 21550 | 21550 | 21500 | 365 |
| 362 | 20241127 | 125900 | 9539210650 | 21500 | 21500 | 21550 | 21500 | 2586 |
| 363 | 20241127 | 125800 | 9483599850 | 21500 | 21550 | 21550 | 21500 | 1158 |
| 364 | 20241127 | 125700 | 9458689350 | 21550 | 21500 | 21600 | 21500 | 1698 |
| 365 | 20241127 | 125600 | 9422131050 | 21500 | 21450 | 21550 | 21450 | 805 |
| 366 | 20241127 | 125500 | 9404825350 | 21450 | 21550 | 21600 | 21450 | 2897 |
| 367 | 20241127 | 125400 | 9342498550 | 21500 | 21500 | 21550 | 21500 | 778 |
| 368 | 20241127 | 125300 | 9325771050 | 21500 | 21500 | 21550 | 21500 | 821 |
| 369 | 20241127 | 125200 | 9308118650 | 21500 | 21500 | 21550 | 21500 | 1005 |
| 370 | 20241127 | 125100 | 9286505900 | 21550 | 21500 | 21550 | 21450 | 1812 |
| 371 | 20241127 | 125000 | 9247559450 | 21500 | 21450 | 21500 | 21400 | 1187 |
| 372 | 20241127 | 124900 | 9222061350 | 21400 | 21400 | 21450 | 21350 | 3188 |
| 373 | 20241127 | 124800 | 9153909100 | 21400 | 21500 | 21500 | 21350 | 7281 |
| 374 | 20241127 | 124700 | 8997954400 | 21500 | 21550 | 21550 | 21500 | 16316 |
| 375 | 20241127 | 124600 | 8646914800 | 21550 | 21650 | 21650 | 21550 | 1004 |
| 376 | 20241127 | 124500 | 8625275100 | 21550 | 21650 | 21700 | 21550 | 3106 |
| 377 | 20241127 | 124400 | 8558163250 | 21650 | 21650 | 21700 | 21600 | 2259 |
| 378 | 20241127 | 124300 | 8509283350 | 21650 | 21750 | 21750 | 21650 | 1731 |
| 379 | 20241127 | 124200 | 8471767600 | 21700 | 21750 | 21750 | 21650 | 3433 |
| 380 | 20241127 | 124100 | 8397251050 | 21750 | 21800 | 21900 | 21750 | 4338 |
| 381 | 20241127 | 124000 | 8302827500 | 21800 | 21800 | 21950 | 21750 | 7522 |
| 382 | 20241127 | 123900 | 8138740500 | 22000 | 21900 | 22000 | 21800 | 5175 |
| 383 | 20241127 | 123800 | 8025374100 | 21900 | 21750 | 21950 | 21700 | 9302 |
| 384 | 20241127 | 123700 | 7822440700 | 21750 | 21800 | 21800 | 21600 | 3855 |
| 385 | 20241127 | 123600 | 7738614400 | 21600 | 21850 | 21900 | 21500 | 32767 |
| 386 | 20241127 | 123500 | 7027532850 | 21900 | 21900 | 22100 | 21900 | 26020 |
| 387 | 20241127 | 123400 | 6455671050 | 21950 | 21850 | 21950 | 21850 | 7750 |
| 388 | 20241127 | 123300 | 6285817500 | 21900 | 21900 | 22000 | 21850 | 11664 |
| 389 | 20241127 | 123200 | 6029998550 | 21900 | 21900 | 22050 | 21800 | 19586 |
| 390 | 20241127 | 123100 | 5600507750 | 21950 | 22100 | 22150 | 21800 | 49598 |
| 391 | 20241127 | 123000 | 4510428800 | 22100 | 21450 | 22150 | 21450 | 81534 |
| 392 | 20241127 | 122900 | 2720569450 | 21600 | 21450 | 21600 | 21450 | 298 |
| 393 | 20241127 | 122800 | 2714168350 | 21350 | 21450 | 21450 | 21300 | 957 |
| 394 | 20241127 | 122700 | 2693737100 | 21400 | 21400 | 21400 | 21400 | 110 |
| 395 | 20241127 | 122600 | 2691383100 | 21400 | 21500 | 21500 | 21400 | 611 |
| 396 | 20241127 | 122500 | 2678270450 | 21500 | 21500 | 21500 | 21450 | 1748 |
| 397 | 20241127 | 122400 | 2640688700 | 21500 | 21500 | 21500 | 21500 | 103 |
| 398 | 20241127 | 122300 | 2638474200 | 21500 | 21600 | 21650 | 21500 | 202 |
| 399 | 20241127 | 122200 | 2634129950 | 21600 | 21650 | 21650 | 21550 | 2030 |
| 400 | 20241127 | 122100 | 2590270300 | 21600 | 21650 | 21700 | 21600 | 678 |
| 401 | 20241127 | 122000 | 2575593900 | 21650 | 21600 | 21650 | 21600 | 1137 |
| 402 | 20241127 | 121900 | 2550998000 | 21600 | 21600 | 21650 | 21600 | 2881 |
| 403 | 20241127 | 121800 | 2488734400 | 21600 | 21450 | 21600 | 21450 | 5411 |
| 404 | 20241127 | 121700 | 2372104950 | 21450 | 21300 | 21450 | 21300 | 2748 |
| 405 | 20241127 | 121600 | 2313253750 | 21300 | 21300 | 21300 | 21300 | 93 |
| 406 | 20241127 | 121500 | 2311272850 | 21350 | 21350 | 21350 | 21350 | 70 |
| 407 | 20241127 | 121400 | 2309778350 | 21350 | 21350 | 21400 | 21350 | 514 |
| 408 | 20241127 | 121300 | 2298796950 | 21400 | 21400 | 21450 | 21400 | 1454 |
| 409 | 20241127 | 121200 | 2267681150 | 21400 | 21400 | 21400 | 21400 | 211 |
| 410 | 20241127 | 121100 | 2263165750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 411 | 20241127 | 121000 | 2263165750 | 21400 | 21350 | 21400 | 21350 | 500 |
| 412 | 20241127 | 120900 | 2252470750 | 21350 | 21300 | 21350 | 21300 | 455 |
| 413 | 20241127 | 120800 | 2242762150 | 21300 | 21300 | 21300 | 21300 | 3 |
| 414 | 20241127 | 120700 | 2242698250 | 21350 | 21350 | 21350 | 21350 | 50 |
| 415 | 20241127 | 120600 | 2241630750 | 21300 | 21300 | 21300 | 21300 | 12 |
| 416 | 20241127 | 120500 | 2241375150 | 21350 | 21350 | 21350 | 21350 | 1 |
| 417 | 20241127 | 120400 | 2241353800 | 21350 | 21350 | 21350 | 21300 | 75 |
| 418 | 20241127 | 120300 | 2239756150 | 21350 | 21300 | 21350 | 21250 | 415 |
| 419 | 20241127 | 120200 | 2230896500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 420 | 20241127 | 120100 | 2230896500 | 21300 | 21300 | 21300 | 21300 | 270 |
| 421 | 20241127 | 120000 | 2225145500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 422 | 20241127 | 115900 | 2225145500 | 21350 | 21350 | 21350 | 21350 | 89 |
| 423 | 20241127 | 115800 | 2223245350 | 21350 | 21400 | 21400 | 21350 | 82 |
| 424 | 20241127 | 115700 | 2221492350 | 21350 | 21450 | 21450 | 21350 | 1096 |
| 425 | 20241127 | 115600 | 2198037300 | 21450 | 21450 | 21500 | 21400 | 133 |
| 426 | 20241127 | 115500 | 2195185750 | 21500 | 21450 | 21550 | 21450 | 388 |
| 427 | 20241127 | 115400 | 2186857150 | 21550 | 21450 | 21550 | 21450 | 6484 |
| 428 | 20241127 | 115300 | 2047577000 | 21450 | 21400 | 21450 | 21400 | 1047 |
| 429 | 20241127 | 115200 | 2025135150 | 21400 | 21300 | 21400 | 21300 | 1094 |
| 430 | 20241127 | 115100 | 2001763850 | 21250 | 21250 | 21250 | 21250 | 60 |
| 431 | 20241127 | 115000 | 2000488850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 432 | 20241127 | 114900 | 2000488850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 433 | 20241127 | 114800 | 2000488850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 434 | 20241127 | 114700 | 2000488850 | 21250 | 21250 | 21250 | 21250 | 656 |
| 435 | 20241127 | 114600 | 1986548850 | 21250 | 21300 | 21300 | 21250 | 618 |
| 436 | 20241127 | 114500 | 1973388600 | 21300 | 21350 | 21350 | 21300 | 707 |
| 437 | 20241127 | 114400 | 1958327500 | 21350 | 21350 | 21350 | 21300 | 7 |
| 438 | 20241127 | 114300 | 1958178100 | 21350 | 21350 | 21350 | 21250 | 619 |
| 439 | 20241127 | 114200 | 1944971700 | 21300 | 21400 | 21400 | 21300 | 448 |
| 440 | 20241127 | 114100 | 1935426500 | 21400 | 21300 | 21400 | 21300 | 52 |
| 441 | 20241127 | 114000 | 1934318700 | 21300 | 21350 | 21350 | 21300 | 824 |
| 442 | 20241127 | 113900 | 1916732550 | 21350 | 21250 | 21350 | 21200 | 216 |
| 443 | 20241127 | 113800 | 1912145550 | 21250 | 21400 | 21400 | 21250 | 484 |
| 444 | 20241127 | 113700 | 1901850450 | 21400 | 21350 | 21400 | 21300 | 300 |
| 445 | 20241127 | 113600 | 1895460300 | 21350 | 21400 | 21400 | 21350 | 123 |
| 446 | 20241127 | 113500 | 1892834100 | 21400 | 21400 | 21400 | 21300 | 319 |
| 447 | 20241127 | 113400 | 1886020700 | 21400 | 21400 | 21450 | 21350 | 385 |
| 448 | 20241127 | 113300 | 1877781450 | 21400 | 21350 | 21400 | 21350 | 258 |
| 449 | 20241127 | 113200 | 1872270400 | 21400 | 21400 | 21400 | 21200 | 1009 |
| 450 | 20241127 | 113100 | 1850678000 | 21400 | 21250 | 21400 | 21250 | 1152 |
| 451 | 20241127 | 113000 | 1826102450 | 21250 | 21250 | 21250 | 21250 | 90 |
| 452 | 20241127 | 112900 | 1824189950 | 21300 | 21300 | 21300 | 21300 | 295 |
| 453 | 20241127 | 112800 | 1817906450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 454 | 20241127 | 112700 | 1817885150 | 21250 | 21250 | 21250 | 21250 | 283 |
| 455 | 20241127 | 112600 | 1811871400 | 21250 | 21250 | 21250 | 21250 | 2 |
| 456 | 20241127 | 112500 | 1811828900 | 21200 | 21100 | 21200 | 20950 | 727 |
| 457 | 20241127 | 112400 | 1796518050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 458 | 20241127 | 112300 | 1796496800 | 21250 | 21150 | 21250 | 21150 | 2 |
| 459 | 20241127 | 112200 | 1796454400 | 21100 | 21300 | 21300 | 21100 | 231 |
| 460 | 20241127 | 112100 | 1791569600 | 21300 | 21300 | 21350 | 21200 | 331 |
| 461 | 20241127 | 112000 | 1784522050 | 21300 | 21300 | 21300 | 21300 | 234 |
| 462 | 20241127 | 111900 | 1779537850 | 21300 | 21250 | 21300 | 21250 | 119 |
| 463 | 20241127 | 111800 | 1777009050 | 21250 | 21300 | 21350 | 21250 | 1003 |
| 464 | 20241127 | 111700 | 1755645200 | 21300 | 21300 | 21300 | 21250 | 1021 |
| 465 | 20241127 | 111600 | 1733948800 | 21250 | 21350 | 21350 | 21250 | 1132 |
| 466 | 20241127 | 111500 | 1709878450 | 21350 | 21250 | 21350 | 21250 | 879 |
| 467 | 20241127 | 111400 | 1691164400 | 21200 | 21200 | 21200 | 21200 | 782 |
| 468 | 20241127 | 111300 | 1674586000 | 21200 | 21100 | 21200 | 21100 | 695 |
| 469 | 20241127 | 111200 | 1659887650 | 21100 | 21100 | 21100 | 21100 | 2 |
| 470 | 20241127 | 111100 | 1659845450 | 21100 | 21100 | 21100 | 21100 | 1 |
| 471 | 20241127 | 111000 | 1659824350 | 21100 | 21100 | 21100 | 21100 | 1 |
| 472 | 20241127 | 110900 | 1659803250 | 21100 | 21100 | 21100 | 21100 | 1 |
| 473 | 20241127 | 110800 | 1659782150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 474 | 20241127 | 110700 | 1659782150 | 21100 | 21100 | 21100 | 21000 | 58 |
| 475 | 20241127 | 110600 | 1658562900 | 21150 | 21050 | 21150 | 21050 | 2 |
| 476 | 20241127 | 110500 | 1658520700 | 21150 | 21100 | 21150 | 21050 | 1011 |
| 477 | 20241127 | 110400 | 1637140100 | 21100 | 21000 | 21100 | 21000 | 1062 |
| 478 | 20241127 | 110300 | 1614737000 | 21000 | 21000 | 21000 | 21000 | 2 |
| 479 | 20241127 | 110200 | 1614695000 | 20950 | 21000 | 21000 | 20950 | 6 |
| 480 | 20241127 | 110100 | 1614569250 | 20950 | 21000 | 21000 | 20950 | 4 |
| 481 | 20241127 | 110000 | 1614485400 | 21000 | 20950 | 21000 | 20900 | 11 |
| 482 | 20241127 | 105900 | 1614254950 | 21000 | 20900 | 21000 | 20900 | 151 |
| 483 | 20241127 | 105800 | 1611098950 | 20950 | 21000 | 21000 | 20950 | 561 |
| 484 | 20241127 | 105700 | 1599345400 | 21000 | 21000 | 21000 | 21000 | 1 |
| 485 | 20241127 | 105600 | 1599324400 | 21000 | 21100 | 21100 | 21000 | 602 |
| 486 | 20241127 | 105500 | 1586677900 | 21050 | 21100 | 21100 | 21050 | 229 |
| 487 | 20241127 | 105400 | 1581847700 | 21100 | 21200 | 21200 | 21100 | 436 |
| 488 | 20241127 | 105300 | 1572632050 | 21250 | 21200 | 21250 | 21200 | 12 |
| 489 | 20241127 | 105200 | 1572377550 | 21250 | 21250 | 21250 | 21250 | 2 |
| 490 | 20241127 | 105100 | 1572335050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 491 | 20241127 | 105000 | 1572313800 | 21200 | 21200 | 21200 | 21200 | 1 |
| 492 | 20241127 | 104900 | 1572292600 | 21150 | 21150 | 21250 | 21150 | 12 |
| 493 | 20241127 | 104800 | 1572038600 | 21150 | 21150 | 21250 | 21150 | 446 |
| 494 | 20241127 | 104700 | 1562600550 | 21200 | 21150 | 21200 | 21150 | 217 |
| 495 | 20241127 | 104600 | 1558010900 | 21150 | 21200 | 21200 | 21150 | 20 |
| 496 | 20241127 | 104500 | 1557587050 | 21250 | 21200 | 21250 | 21200 | 26 |
| 497 | 20241127 | 104400 | 1557035800 | 21200 | 21250 | 21250 | 21200 | 4 |
| 498 | 20241127 | 104300 | 1556950900 | 21250 | 21250 | 21250 | 21250 | 2 |
| 499 | 20241127 | 104200 | 1556908400 | 21150 | 21150 | 21150 | 21150 | 87 |
| 500 | 20241127 | 104100 | 1555068350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 501 | 20241127 | 104000 | 1555047100 | 21250 | 21200 | 21250 | 21150 | 1501 |
| 502 | 20241127 | 103900 | 1523293300 | 21200 | 21300 | 21300 | 21200 | 369 |
| 503 | 20241127 | 103800 | 1515469800 | 21300 | 21300 | 21300 | 21300 | 2 |
| 504 | 20241127 | 103700 | 1515427200 | 21300 | 21300 | 21300 | 21300 | 1 |
| 505 | 20241127 | 103600 | 1515405900 | 21300 | 21300 | 21300 | 21200 | 3 |
| 506 | 20241127 | 103500 | 1515342100 | 21200 | 21200 | 21200 | 21200 | 474 |
| 507 | 20241127 | 103400 | 1505293300 | 21350 | 21350 | 21350 | 21350 | 2 |
| 508 | 20241127 | 103300 | 1505250600 | 21350 | 21350 | 21350 | 21350 | 52 |
| 509 | 20241127 | 103200 | 1504140400 | 21350 | 21350 | 21350 | 21300 | 113 |
| 510 | 20241127 | 103100 | 1501732950 | 21400 | 21400 | 21400 | 21400 | 1 |
| 511 | 20241127 | 103000 | 1501711550 | 21300 | 21350 | 21350 | 21300 | 296 |
| 512 | 20241127 | 102900 | 1495406650 | 21200 | 21350 | 21350 | 21200 | 310 |
| 513 | 20241127 | 102800 | 1488818000 | 21350 | 21350 | 21350 | 21350 | 1 |
| 514 | 20241127 | 102700 | 1488796650 | 21400 | 21300 | 21400 | 21300 | 539 |
| 515 | 20241127 | 102600 | 1477315450 | 21400 | 21400 | 21400 | 21250 | 2044 |
| 516 | 20241127 | 102500 | 1433740200 | 21350 | 21250 | 21350 | 21250 | 6 |
| 517 | 20241127 | 102400 | 1433612500 | 21250 | 21400 | 21400 | 21200 | 209 |
| 518 | 20241127 | 102300 | 1429174750 | 21350 | 21450 | 21450 | 21350 | 725 |
| 519 | 20241127 | 102200 | 1413639000 | 21450 | 21300 | 21450 | 21300 | 4614 |
| 520 | 20241127 | 102100 | 1315042500 | 21300 | 21300 | 21350 | 21300 | 200 |
| 521 | 20241127 | 102000 | 1310780950 | 21350 | 21250 | 21350 | 21250 | 59 |
| 522 | 20241127 | 101900 | 1309526650 | 21350 | 21300 | 21350 | 21250 | 813 |
| 523 | 20241127 | 101800 | 1292205300 | 21250 | 21200 | 21250 | 21200 | 289 |
| 524 | 20241127 | 101700 | 1286064100 | 21200 | 21250 | 21250 | 21150 | 977 |
| 525 | 20241127 | 101600 | 1265382950 | 21200 | 21200 | 21200 | 21200 | 15 |
| 526 | 20241127 | 101500 | 1265064950 | 21250 | 21150 | 21250 | 21150 | 607 |
| 527 | 20241127 | 101400 | 1252202450 | 21200 | 21200 | 21200 | 21200 | 10 |
| 528 | 20241127 | 101300 | 1251990450 | 21200 | 21250 | 21300 | 21200 | 205 |
| 529 | 20241127 | 101200 | 1247639100 | 21300 | 21150 | 21300 | 21150 | 2 |
| 530 | 20241127 | 101100 | 1247596650 | 21250 | 21200 | 21250 | 21200 | 202 |
| 531 | 20241127 | 101000 | 1243314150 | 21200 | 21200 | 21200 | 21200 | 175 |
| 532 | 20241127 | 100900 | 1239604150 | 21250 | 21250 | 21250 | 21200 | 481 |
| 533 | 20241127 | 100800 | 1229382950 | 21300 | 21350 | 21350 | 21300 | 261 |
| 534 | 20241127 | 100700 | 1223823150 | 21350 | 21350 | 21350 | 21350 | 1133 |
| 535 | 20241127 | 100600 | 1199633600 | 21300 | 21200 | 21300 | 21200 | 2488 |
| 536 | 20241127 | 100500 | 1146749450 | 21150 | 21150 | 21200 | 21150 | 14 |
| 537 | 20241127 | 100400 | 1146453050 | 21150 | 21150 | 21150 | 21100 | 1191 |
| 538 | 20241127 | 100300 | 1121269600 | 21150 | 21100 | 21150 | 21100 | 4 |
| 539 | 20241127 | 100200 | 1121185050 | 21150 | 21150 | 21150 | 21150 | 2 |
| 540 | 20241127 | 100100 | 1121142750 | 21150 | 21150 | 21150 | 21150 | 5 |
| 541 | 20241127 | 100000 | 1121037000 | 21100 | 21050 | 21100 | 20950 | 281 |
| 542 | 20241127 | 095900 | 1115109550 | 20950 | 20950 | 21000 | 20950 | 121 |
| 543 | 20241127 | 095800 | 1112574550 | 21000 | 21050 | 21050 | 21000 | 92 |
| 544 | 20241127 | 095700 | 1110642500 | 21000 | 21050 | 21050 | 21000 | 1243 |
| 545 | 20241127 | 095600 | 1084521650 | 21100 | 21150 | 21150 | 21100 | 393 |
| 546 | 20241127 | 095500 | 1076218900 | 21200 | 21150 | 21200 | 21150 | 106 |
| 547 | 20241127 | 095400 | 1073976900 | 21200 | 21150 | 21200 | 21150 | 155 |
| 548 | 20241127 | 095300 | 1070698600 | 21100 | 21150 | 21150 | 21100 | 170 |
| 549 | 20241127 | 095200 | 1067104100 | 21150 | 21100 | 21150 | 21100 | 737 |
| 550 | 20241127 | 095100 | 1051521600 | 21100 | 21100 | 21100 | 21100 | 429 |
| 551 | 20241127 | 095000 | 1042469700 | 21100 | 21100 | 21100 | 21100 | 502 |
| 552 | 20241127 | 094900 | 1031877500 | 21100 | 21100 | 21100 | 21100 | 483 |
| 553 | 20241127 | 094800 | 1021686200 | 21100 | 21100 | 21100 | 21050 | 159 |
| 554 | 20241127 | 094700 | 1018333750 | 21100 | 21100 | 21100 | 21100 | 500 |
| 555 | 20241127 | 094600 | 1007783750 | 21050 | 21050 | 21050 | 21050 | 16 |
| 556 | 20241127 | 094500 | 1007446950 | 21100 | 21100 | 21100 | 21100 | 526 |
| 557 | 20241127 | 094400 | 996348350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 558 | 20241127 | 094300 | 996348350 | 21050 | 21050 | 21050 | 21050 | 102 |
| 559 | 20241127 | 094200 | 994201250 | 21050 | 21050 | 21050 | 21050 | 435 |
| 560 | 20241127 | 094100 | 985044500 | 21050 | 21100 | 21100 | 21050 | 1411 |
| 561 | 20241127 | 094000 | 955296400 | 21100 | 21100 | 21100 | 21100 | 8 |
| 562 | 20241127 | 093900 | 955127600 | 21100 | 21100 | 21100 | 21100 | 41 |
| 563 | 20241127 | 093800 | 954262500 | 21100 | 21100 | 21100 | 21100 | 295 |
| 564 | 20241127 | 093700 | 948038000 | 21100 | 21150 | 21150 | 21100 | 1169 |
| 565 | 20241127 | 093600 | 923321150 | 21150 | 21150 | 21150 | 21150 | 2020 |
| 566 | 20241127 | 093500 | 880598150 | 21150 | 21100 | 21150 | 21100 | 3079 |
| 567 | 20241127 | 093400 | 815482450 | 21150 | 20950 | 21150 | 20950 | 921 |
| 568 | 20241127 | 093300 | 796117300 | 21000 | 21000 | 21000 | 20950 | 485 |
| 569 | 20241127 | 093200 | 785950200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 570 | 20241127 | 093100 | 785950200 | 20950 | 20950 | 20950 | 20950 | 1 |
| 571 | 20241127 | 093000 | 785929250 | 20950 | 20950 | 21000 | 20950 | 428 |
| 572 | 20241127 | 092900 | 776942000 | 21000 | 20800 | 21000 | 20700 | 800 |
| 573 | 20241127 | 092800 | 760269400 | 20850 | 20800 | 20850 | 20800 | 526 |
| 574 | 20241127 | 092700 | 749327900 | 20750 | 20800 | 20850 | 20750 | 808 |
| 575 | 20241127 | 092600 | 732525000 | 20800 | 20850 | 20850 | 20800 | 230 |
| 576 | 20241127 | 092500 | 727732150 | 20850 | 20900 | 20900 | 20850 | 282 |
| 577 | 20241127 | 092400 | 721850500 | 20850 | 20950 | 20950 | 20850 | 677 |
| 578 | 20241127 | 092300 | 707712050 | 20950 | 20950 | 20950 | 20950 | 330 |
| 579 | 20241127 | 092200 | 700798550 | 20950 | 21000 | 21000 | 20950 | 267 |
| 580 | 20241127 | 092100 | 695203050 | 21050 | 21100 | 21100 | 21000 | 684 |
| 581 | 20241127 | 092000 | 680794050 | 21150 | 21000 | 21150 | 21000 | 539 |
| 582 | 20241127 | 091900 | 669474150 | 21000 | 21000 | 21000 | 20950 | 369 |
| 583 | 20241127 | 091800 | 661725200 | 21000 | 20950 | 21050 | 20950 | 77 |
| 584 | 20241127 | 091700 | 660110600 | 20950 | 21050 | 21050 | 20950 | 1188 |
| 585 | 20241127 | 091600 | 635136550 | 21050 | 21150 | 21150 | 21050 | 955 |
| 586 | 20241127 | 091500 | 614983650 | 21150 | 21150 | 21150 | 21150 | 92 |
| 587 | 20241127 | 091400 | 613037850 | 21150 | 21200 | 21200 | 21150 | 863 |
| 588 | 20241127 | 091300 | 594765700 | 21200 | 21250 | 21250 | 21200 | 119 |
| 589 | 20241127 | 091200 | 592239950 | 21300 | 21300 | 21300 | 21200 | 363 |
| 590 | 20241127 | 091100 | 584508650 | 21350 | 21200 | 21350 | 21200 | 449 |
| 591 | 20241127 | 091000 | 574963500 | 21150 | 21350 | 21350 | 21150 | 1018 |
| 592 | 20241127 | 090900 | 553328350 | 21350 | 21400 | 21450 | 21350 | 1176 |
| 593 | 20241127 | 090800 | 528168800 | 21400 | 21400 | 21450 | 21350 | 2094 |
| 594 | 20241127 | 090700 | 483324050 | 21400 | 21150 | 21450 | 21150 | 4653 |
| 595 | 20241127 | 090600 | 384190600 | 21100 | 21200 | 21200 | 21100 | 690 |
| 596 | 20241127 | 090500 | 369585900 | 21200 | 21050 | 21250 | 21050 | 1121 |
| 597 | 20241127 | 090400 | 345873400 | 21050 | 21150 | 21150 | 21000 | 974 |
| 598 | 20241127 | 090300 | 325372600 | 21100 | 21300 | 21300 | 21100 | 3618 |
| 599 | 20241127 | 090200 | 248614650 | 21300 | 21350 | 21400 | 21250 | 1623 |
| 600 | 20241127 | 090100 | 214042200 | 21350 | 21250 | 21350 | 21200 | 3907 |
| 601 | 20241127 | 090000 | 130768850 | 21300 | 21300 | 21350 | 21150 | 6145 |