33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 3 | 20241127 | 191900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20241127 | 191800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20241127 | 191700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20241127 | 191600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20241127 | 191500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20241127 | 191400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20241127 | 191300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20241127 | 191200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20241127 | 191100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20241127 | 191000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20241127 | 190900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20241127 | 190800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20241127 | 190700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20241127 | 190600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20241127 | 190500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20241127 | 190400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20241127 | 190300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20241127 | 190200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20241127 | 190100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20241127 | 190000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20241127 | 185900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20241127 | 185800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20241127 | 185700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20241127 | 185600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20241127 | 185500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20241127 | 185400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20241127 | 185300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20241127 | 185200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20241127 | 185100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20241127 | 185000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 33 | 20241127 | 184900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20241127 | 184800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20241127 | 184700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20241127 | 184600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20241127 | 184500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20241127 | 184400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20241127 | 184300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20241127 | 184200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20241127 | 184100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20241127 | 184000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20241127 | 183900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20241127 | 183800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20241127 | 183700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20241127 | 183600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20241127 | 183500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20241127 | 183400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20241127 | 183300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20241127 | 183200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20241127 | 183100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20241127 | 183000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20241127 | 182900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20241127 | 182800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20241127 | 182700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20241127 | 182600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20241127 | 182500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20241127 | 182400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20241127 | 182300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20241127 | 182200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20241127 | 182100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20241127 | 182000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 63 | 20241127 | 181900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20241127 | 181800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20241127 | 181700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20241127 | 181600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20241127 | 181500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20241127 | 181400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20241127 | 181300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20241127 | 181200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20241127 | 181100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20241127 | 181000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20241127 | 180900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20241127 | 180800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20241127 | 180700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20241127 | 180600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20241127 | 180500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20241127 | 180400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20241127 | 180300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20241127 | 180200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20241127 | 180100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20241127 | 180000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20241127 | 175900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20241127 | 175800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20241127 | 175700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20241127 | 175600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20241127 | 175500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20241127 | 175400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20241127 | 175300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20241127 | 175200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20241127 | 175100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20241127 | 175000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 93 | 20241127 | 174900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20241127 | 174800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20241127 | 174700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20241127 | 174600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20241127 | 174500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20241127 | 174400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20241127 | 174300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20241127 | 174200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20241127 | 174100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20241127 | 174000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20241127 | 173900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20241127 | 173800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20241127 | 173700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20241127 | 173600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20241127 | 173500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20241127 | 173400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20241127 | 173300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20241127 | 173200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20241127 | 173100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20241127 | 173000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20241127 | 172900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20241127 | 172800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20241127 | 172700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20241127 | 172600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20241127 | 172500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20241127 | 172400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20241127 | 172300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20241127 | 172200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20241127 | 172100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20241127 | 172000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 123 | 20241127 | 171900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20241127 | 171800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20241127 | 171700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20241127 | 171600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20241127 | 171500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20241127 | 171400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20241127 | 171300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20241127 | 171200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20241127 | 171100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20241127 | 171000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20241127 | 170900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20241127 | 170800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20241127 | 170700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20241127 | 170600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20241127 | 170500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20241127 | 170400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20241127 | 170300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20241127 | 170200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20241127 | 170100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20241127 | 170000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20241127 | 165900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20241127 | 165800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20241127 | 165700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20241127 | 165600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20241127 | 165500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20241127 | 165400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20241127 | 165300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20241127 | 165200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20241127 | 165100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20241127 | 165000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 153 | 20241127 | 164900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20241127 | 164800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20241127 | 164700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20241127 | 164600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20241127 | 164500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20241127 | 164400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20241127 | 164300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20241127 | 164200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20241127 | 164100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20241127 | 164000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20241127 | 163900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20241127 | 163800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20241127 | 163700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20241127 | 163600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20241127 | 163500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20241127 | 163400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20241127 | 163300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20241127 | 163200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20241127 | 163100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20241127 | 163000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20241127 | 162900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20241127 | 162800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20241127 | 162700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20241127 | 162600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20241127 | 162500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20241127 | 162400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20241127 | 162300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20241127 | 162200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20241127 | 162100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20241127 | 162000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 183 | 20241127 | 161900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20241127 | 161800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20241127 | 161700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20241127 | 161600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20241127 | 161500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20241127 | 161400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20241127 | 161300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20241127 | 161200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20241127 | 161100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20241127 | 161000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20241127 | 160900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20241127 | 160800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20241127 | 160700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20241127 | 160600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20241127 | 160500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20241127 | 160400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20241127 | 160300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20241127 | 160200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20241127 | 160100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20241127 | 160000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20241127 | 155900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20241127 | 155800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20241127 | 155700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20241127 | 155600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20241127 | 155500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20241127 | 155400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20241127 | 155300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20241127 | 155200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20241127 | 155100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20241127 | 155000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 213 | 20241127 | 154900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20241127 | 154800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20241127 | 154700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20241127 | 154600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20241127 | 154500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20241127 | 154400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20241127 | 154300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20241127 | 154200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20241127 | 154100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20241127 | 154000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20241127 | 153900 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20241127 | 153800 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20241127 | 153700 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20241127 | 153600 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20241127 | 153500 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20241127 | 153400 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20241127 | 153300 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20241127 | 153200 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20241127 | 153100 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20241127 | 153000 | 8920127350 | 45300 | 45300 | 45300 | 45300 | 5570 |
| 233 | 20241127 | 152900 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 234 | 20241127 | 152800 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 235 | 20241127 | 152700 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 236 | 20241127 | 152600 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 237 | 20241127 | 152500 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 238 | 20241127 | 152400 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 239 | 20241127 | 152300 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 240 | 20241127 | 152200 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20241127 | 152100 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20241127 | 152000 | 8667806350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 243 | 20241127 | 151900 | 8667806350 | 45450 | 45350 | 45450 | 45350 | 337 |
| 244 | 20241127 | 151800 | 8652492200 | 45400 | 45300 | 45400 | 45300 | 1647 |
| 245 | 20241127 | 151700 | 8577749200 | 45300 | 45300 | 45300 | 45250 | 678 |
| 246 | 20241127 | 151600 | 8547037900 | 45250 | 45300 | 45300 | 45250 | 878 |
| 247 | 20241127 | 151500 | 8507272800 | 45350 | 45250 | 45350 | 45250 | 479 |
| 248 | 20241127 | 151400 | 8485569950 | 45250 | 45250 | 45300 | 45200 | 1457 |
| 249 | 20241127 | 151300 | 8419574250 | 45250 | 45250 | 45250 | 45200 | 218 |
| 250 | 20241127 | 151200 | 8409710250 | 45250 | 45200 | 45250 | 45200 | 253 |
| 251 | 20241127 | 151100 | 8398265050 | 45200 | 45200 | 45250 | 45200 | 886 |
| 252 | 20241127 | 151000 | 8358181550 | 45200 | 45200 | 45250 | 45200 | 1149 |
| 253 | 20241127 | 150900 | 8306245400 | 45200 | 45250 | 45250 | 45200 | 172 |
| 254 | 20241127 | 150800 | 8298468900 | 45250 | 45200 | 45250 | 45200 | 754 |
| 255 | 20241127 | 150700 | 8264372100 | 45200 | 45250 | 45300 | 45200 | 1197 |
| 256 | 20241127 | 150600 | 8210241550 | 45300 | 45250 | 45300 | 45200 | 319 |
| 257 | 20241127 | 150500 | 8195807600 | 45250 | 45250 | 45300 | 45250 | 514 |
| 258 | 20241127 | 150400 | 8172548200 | 45300 | 45300 | 45300 | 45250 | 310 |
| 259 | 20241127 | 150300 | 8158517700 | 45300 | 45300 | 45300 | 45250 | 418 |
| 260 | 20241127 | 150200 | 8139598450 | 45250 | 45300 | 45300 | 45250 | 1247 |
| 261 | 20241127 | 150100 | 8083158900 | 45300 | 45300 | 45300 | 45300 | 167 |
| 262 | 20241127 | 150000 | 8075593800 | 45300 | 45300 | 45300 | 45250 | 713 |
| 263 | 20241127 | 145900 | 8043321600 | 45250 | 45250 | 45300 | 45250 | 109 |
| 264 | 20241127 | 145800 | 8038387650 | 45250 | 45300 | 45300 | 45250 | 513 |
| 265 | 20241127 | 145700 | 8015170550 | 45250 | 45250 | 45250 | 45250 | 699 |
| 266 | 20241127 | 145600 | 7983540800 | 45300 | 45250 | 45300 | 45250 | 92 |
| 267 | 20241127 | 145500 | 7979377050 | 45300 | 45250 | 45300 | 45250 | 54 |
| 268 | 20241127 | 145400 | 7976930900 | 45300 | 45300 | 45300 | 45300 | 53 |
| 269 | 20241127 | 145300 | 7974530000 | 45300 | 45300 | 45300 | 45250 | 388 |
| 270 | 20241127 | 145200 | 7956969500 | 45300 | 45300 | 45300 | 45300 | 57 |
| 271 | 20241127 | 145100 | 7954387400 | 45300 | 45250 | 45300 | 45250 | 201 |
| 272 | 20241127 | 145000 | 7945291800 | 45300 | 45300 | 45300 | 45250 | 685 |
| 273 | 20241127 | 144900 | 7914262650 | 45300 | 45300 | 45400 | 45300 | 245 |
| 274 | 20241127 | 144800 | 7903164050 | 45300 | 45300 | 45400 | 45300 | 533 |
| 275 | 20241127 | 144700 | 7878997050 | 45400 | 45300 | 45400 | 45300 | 1219 |
| 276 | 20241127 | 144600 | 7823775150 | 45300 | 45300 | 45300 | 45300 | 29 |
| 277 | 20241127 | 144500 | 7822461450 | 45300 | 45400 | 45400 | 45300 | 100 |
| 278 | 20241127 | 144400 | 7817926800 | 45300 | 45350 | 45400 | 45300 | 55 |
| 279 | 20241127 | 144300 | 7815432250 | 45350 | 45400 | 45400 | 45350 | 93 |
| 280 | 20241127 | 144200 | 7811214500 | 45350 | 45350 | 45350 | 45350 | 759 |
| 281 | 20241127 | 144100 | 7776793850 | 45350 | 45350 | 45350 | 45350 | 107 |
| 282 | 20241127 | 144000 | 7771941400 | 45350 | 45350 | 45350 | 45350 | 45 |
| 283 | 20241127 | 143900 | 7769900650 | 45350 | 45350 | 45350 | 45350 | 51 |
| 284 | 20241127 | 143800 | 7767587800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20241127 | 143700 | 7767587800 | 45300 | 45450 | 45450 | 45300 | 64 |
| 286 | 20241127 | 143600 | 7764682000 | 45450 | 45400 | 45450 | 45400 | 552 |
| 287 | 20241127 | 143500 | 7739602500 | 45300 | 45350 | 45350 | 45300 | 894 |
| 288 | 20241127 | 143400 | 7699079300 | 45300 | 45250 | 45300 | 45250 | 642 |
| 289 | 20241127 | 143300 | 7670013550 | 45300 | 45300 | 45300 | 45300 | 40 |
| 290 | 20241127 | 143200 | 7668201550 | 45300 | 45250 | 45300 | 45250 | 104 |
| 291 | 20241127 | 143100 | 7663493900 | 45250 | 45350 | 45350 | 45250 | 1351 |
| 292 | 20241127 | 143000 | 7602353750 | 45350 | 45350 | 45350 | 45350 | 26 |
| 293 | 20241127 | 142900 | 7601174650 | 45300 | 45250 | 45350 | 45250 | 1577 |
| 294 | 20241127 | 142800 | 7529804550 | 45300 | 45300 | 45300 | 45250 | 143 |
| 295 | 20241127 | 142700 | 7523327700 | 45300 | 45300 | 45300 | 45300 | 41 |
| 296 | 20241127 | 142600 | 7521470400 | 45300 | 45300 | 45300 | 45250 | 64 |
| 297 | 20241127 | 142500 | 7518573500 | 45300 | 45300 | 45300 | 45250 | 463 |
| 298 | 20241127 | 142400 | 7497611400 | 45300 | 45300 | 45300 | 45250 | 126 |
| 299 | 20241127 | 142300 | 7491906050 | 45300 | 45300 | 45300 | 45300 | 281 |
| 300 | 20241127 | 142200 | 7479176750 | 45250 | 45350 | 45350 | 45250 | 684 |
| 301 | 20241127 | 142100 | 7448206150 | 45300 | 45300 | 45300 | 45300 | 530 |
| 302 | 20241127 | 142000 | 7424197150 | 45300 | 45300 | 45300 | 45300 | 131 |
| 303 | 20241127 | 141900 | 7418262850 | 45300 | 45300 | 45350 | 45300 | 271 |
| 304 | 20241127 | 141800 | 7405984300 | 45350 | 45300 | 45350 | 45250 | 742 |
| 305 | 20241127 | 141700 | 7372376750 | 45250 | 45300 | 45300 | 45250 | 317 |
| 306 | 20241127 | 141600 | 7358024950 | 45350 | 45300 | 45350 | 45300 | 530 |
| 307 | 20241127 | 141500 | 7334013450 | 45250 | 45400 | 45400 | 45250 | 3014 |
| 308 | 20241127 | 141400 | 7197450550 | 45400 | 45400 | 45400 | 45350 | 216 |
| 309 | 20241127 | 141300 | 7187645450 | 45400 | 45400 | 45450 | 45400 | 41 |
| 310 | 20241127 | 141200 | 7185784000 | 45400 | 45400 | 45500 | 45400 | 412 |
| 311 | 20241127 | 141100 | 7167075400 | 45400 | 45400 | 45400 | 45350 | 110 |
| 312 | 20241127 | 141000 | 7162083600 | 45350 | 45400 | 45450 | 45350 | 3169 |
| 313 | 20241127 | 140900 | 7018264100 | 45450 | 45500 | 45500 | 45450 | 1324 |
| 314 | 20241127 | 140800 | 6958087200 | 45500 | 45450 | 45550 | 45450 | 83 |
| 315 | 20241127 | 140700 | 6954311200 | 45550 | 45550 | 45550 | 45450 | 52 |
| 316 | 20241127 | 140600 | 6951946000 | 45450 | 45500 | 45500 | 45450 | 397 |
| 317 | 20241127 | 140500 | 6933888700 | 45500 | 45550 | 45550 | 45500 | 108 |
| 318 | 20241127 | 140400 | 6928974650 | 45550 | 45550 | 45550 | 45550 | 50 |
| 319 | 20241127 | 140300 | 6926697150 | 45550 | 45500 | 45550 | 45500 | 234 |
| 320 | 20241127 | 140200 | 6916049100 | 45500 | 45500 | 45500 | 45500 | 110 |
| 321 | 20241127 | 140100 | 6911044100 | 45450 | 45450 | 45450 | 45450 | 30 |
| 322 | 20241127 | 140000 | 6909680600 | 45450 | 45500 | 45500 | 45450 | 200 |
| 323 | 20241127 | 135900 | 6900580650 | 45450 | 45600 | 45600 | 45450 | 430 |
| 324 | 20241127 | 135800 | 6881013000 | 45600 | 45600 | 45600 | 45600 | 189 |
| 325 | 20241127 | 135700 | 6872394600 | 45550 | 45500 | 45550 | 45500 | 230 |
| 326 | 20241127 | 135600 | 6861918900 | 45500 | 45500 | 45500 | 45450 | 33 |
| 327 | 20241127 | 135500 | 6860418000 | 45500 | 45500 | 45550 | 45500 | 419 |
| 328 | 20241127 | 135400 | 6841352950 | 45500 | 45500 | 45550 | 45500 | 115 |
| 329 | 20241127 | 135300 | 6836119900 | 45500 | 45500 | 45500 | 45450 | 244 |
| 330 | 20241127 | 135200 | 6825017950 | 45450 | 45450 | 45450 | 45450 | 194 |
| 331 | 20241127 | 135100 | 6816200650 | 45450 | 45450 | 45450 | 45450 | 938 |
| 332 | 20241127 | 135000 | 6773568550 | 45500 | 45550 | 45600 | 45500 | 1692 |
| 333 | 20241127 | 134900 | 6696569900 | 45550 | 45550 | 45550 | 45500 | 184 |
| 334 | 20241127 | 134800 | 6688188750 | 45550 | 45600 | 45600 | 45500 | 148 |
| 335 | 20241127 | 134700 | 6681454400 | 45600 | 45550 | 45600 | 45500 | 129 |
| 336 | 20241127 | 134600 | 6675579100 | 45500 | 45500 | 45500 | 45500 | 128 |
| 337 | 20241127 | 134500 | 6669755100 | 45550 | 45600 | 45600 | 45550 | 826 |
| 338 | 20241127 | 134400 | 6632129200 | 45550 | 45600 | 45600 | 45550 | 310 |
| 339 | 20241127 | 134300 | 6618008500 | 45600 | 45650 | 45650 | 45600 | 706 |
| 340 | 20241127 | 134200 | 6585813800 | 45650 | 45650 | 45650 | 45650 | 32 |
| 341 | 20241127 | 134100 | 6584353000 | 45600 | 45650 | 45650 | 45600 | 76 |
| 342 | 20241127 | 134000 | 6580883800 | 45600 | 45650 | 45650 | 45600 | 346 |
| 343 | 20241127 | 133900 | 6565105200 | 45650 | 45650 | 45650 | 45600 | 146 |
| 344 | 20241127 | 133800 | 6558445050 | 45650 | 45650 | 45650 | 45600 | 281 |
| 345 | 20241127 | 133700 | 6545629000 | 45600 | 45600 | 45650 | 45600 | 345 |
| 346 | 20241127 | 133600 | 6529896900 | 45650 | 45700 | 45700 | 45650 | 746 |
| 347 | 20241127 | 133500 | 6495840800 | 45650 | 45700 | 45700 | 45650 | 223 |
| 348 | 20241127 | 133400 | 6485658950 | 45700 | 45650 | 45700 | 45650 | 236 |
| 349 | 20241127 | 133300 | 6474881300 | 45650 | 45700 | 45700 | 45650 | 117 |
| 350 | 20241127 | 133200 | 6469534500 | 45700 | 45700 | 45700 | 45700 | 254 |
| 351 | 20241127 | 133100 | 6457926700 | 45700 | 45700 | 45700 | 45700 | 67 |
| 352 | 20241127 | 133000 | 6454864800 | 45750 | 45700 | 45750 | 45700 | 116 |
| 353 | 20241127 | 132900 | 6449563550 | 45700 | 45700 | 45700 | 45700 | 6 |
| 354 | 20241127 | 132800 | 6449289350 | 45650 | 45750 | 45750 | 45650 | 828 |
| 355 | 20241127 | 132700 | 6411438250 | 45700 | 45750 | 45800 | 45700 | 1072 |
| 356 | 20241127 | 132600 | 6362397750 | 45700 | 45750 | 45750 | 45700 | 7 |
| 357 | 20241127 | 132500 | 6362077550 | 45700 | 45700 | 45700 | 45700 | 66 |
| 358 | 20241127 | 132400 | 6359061350 | 45700 | 45700 | 45700 | 45700 | 37 |
| 359 | 20241127 | 132300 | 6357370450 | 45700 | 45700 | 45750 | 45700 | 122 |
| 360 | 20241127 | 132200 | 6351795000 | 45700 | 45700 | 45750 | 45700 | 287 |
| 361 | 20241127 | 132100 | 6338679000 | 45700 | 45700 | 45700 | 45700 | 1 |
| 362 | 20241127 | 132000 | 6338633300 | 45700 | 45750 | 45750 | 45700 | 698 |
| 363 | 20241127 | 131900 | 6306718400 | 45750 | 45700 | 45750 | 45700 | 94 |
| 364 | 20241127 | 131800 | 6302422550 | 45700 | 45700 | 45750 | 45700 | 35 |
| 365 | 20241127 | 131700 | 6300822550 | 45700 | 45700 | 45700 | 45700 | 745 |
| 366 | 20241127 | 131600 | 6266776050 | 45700 | 45650 | 45700 | 45650 | 290 |
| 367 | 20241127 | 131500 | 6253525300 | 45700 | 45650 | 45700 | 45650 | 37 |
| 368 | 20241127 | 131400 | 6251836200 | 45650 | 45650 | 45650 | 45650 | 460 |
| 369 | 20241127 | 131300 | 6230837200 | 45650 | 45550 | 45650 | 45500 | 891 |
| 370 | 20241127 | 131200 | 6190279500 | 45600 | 45550 | 45600 | 45550 | 1270 |
| 371 | 20241127 | 131100 | 6132428950 | 45600 | 45550 | 45600 | 45550 | 176 |
| 372 | 20241127 | 131000 | 6124406350 | 45550 | 45600 | 45600 | 45550 | 141 |
| 373 | 20241127 | 130900 | 6117980250 | 45600 | 45650 | 45650 | 45600 | 15 |
| 374 | 20241127 | 130800 | 6117296000 | 45650 | 45600 | 45650 | 45600 | 192 |
| 375 | 20241127 | 130700 | 6108539450 | 45600 | 45600 | 45600 | 45600 | 39 |
| 376 | 20241127 | 130600 | 6106761050 | 45550 | 45600 | 45600 | 45550 | 2 |
| 377 | 20241127 | 130500 | 6106669900 | 45600 | 45600 | 45600 | 45550 | 8 |
| 378 | 20241127 | 130400 | 6106305150 | 45600 | 45600 | 45600 | 45600 | 21 |
| 379 | 20241127 | 130300 | 6105347550 | 45550 | 45550 | 45550 | 45550 | 224 |
| 380 | 20241127 | 130200 | 6095144350 | 45550 | 45600 | 45600 | 45550 | 1124 |
| 381 | 20241127 | 130100 | 6043892450 | 45650 | 45600 | 45650 | 45600 | 81 |
| 382 | 20241127 | 130000 | 6040194850 | 45650 | 45600 | 45650 | 45600 | 216 |
| 383 | 20241127 | 125900 | 6030340000 | 45600 | 45550 | 45600 | 45550 | 298 |
| 384 | 20241127 | 125800 | 6016758800 | 45550 | 45550 | 45550 | 45550 | 345 |
| 385 | 20241127 | 125700 | 6001044050 | 45600 | 45600 | 45600 | 45600 | 69 |
| 386 | 20241127 | 125600 | 5997897650 | 45650 | 45650 | 45700 | 45650 | 175 |
| 387 | 20241127 | 125500 | 5989908600 | 45600 | 45650 | 45650 | 45600 | 195 |
| 388 | 20241127 | 125400 | 5981014400 | 45600 | 45650 | 45650 | 45600 | 34 |
| 389 | 20241127 | 125300 | 5979462550 | 45650 | 45600 | 45650 | 45500 | 526 |
| 390 | 20241127 | 125200 | 5955478700 | 45600 | 45550 | 45600 | 45500 | 165 |
| 391 | 20241127 | 125100 | 5947966750 | 45500 | 45450 | 45500 | 45450 | 1683 |
| 392 | 20241127 | 125000 | 5871392750 | 45450 | 45450 | 45500 | 45450 | 24 |
| 393 | 20241127 | 124900 | 5870301400 | 45450 | 45500 | 45500 | 45450 | 226 |
| 394 | 20241127 | 124800 | 5860029650 | 45500 | 45500 | 45500 | 45450 | 36 |
| 395 | 20241127 | 124700 | 5858392700 | 45450 | 45450 | 45500 | 45450 | 641 |
| 396 | 20241127 | 124600 | 5829234250 | 45450 | 45500 | 45500 | 45450 | 27 |
| 397 | 20241127 | 124500 | 5828006150 | 45500 | 45450 | 45500 | 45450 | 105 |
| 398 | 20241127 | 124400 | 5823233650 | 45500 | 45500 | 45500 | 45450 | 1219 |
| 399 | 20241127 | 124300 | 5767791850 | 45500 | 45500 | 45500 | 45500 | 7 |
| 400 | 20241127 | 124200 | 5767473350 | 45450 | 45400 | 45450 | 45400 | 57 |
| 401 | 20241127 | 124100 | 5764882800 | 45450 | 45450 | 45450 | 45400 | 424 |
| 402 | 20241127 | 124000 | 5745614200 | 45400 | 45400 | 45400 | 45400 | 205 |
| 403 | 20241127 | 123900 | 5736307200 | 45400 | 45450 | 45450 | 45400 | 27 |
| 404 | 20241127 | 123800 | 5735080300 | 45450 | 45450 | 45500 | 45450 | 94 |
| 405 | 20241127 | 123700 | 5730807700 | 45450 | 45400 | 45450 | 45400 | 511 |
| 406 | 20241127 | 123600 | 5707598000 | 45400 | 45400 | 45450 | 45400 | 241 |
| 407 | 20241127 | 123500 | 5696645650 | 45450 | 45400 | 45450 | 45400 | 37 |
| 408 | 20241127 | 123400 | 5694965200 | 45400 | 45450 | 45450 | 45400 | 948 |
| 409 | 20241127 | 123300 | 5651920200 | 45400 | 45450 | 45450 | 45400 | 64 |
| 410 | 20241127 | 123200 | 5649011950 | 45450 | 45450 | 45450 | 45400 | 58 |
| 411 | 20241127 | 123100 | 5646377350 | 45450 | 45500 | 45500 | 45400 | 126 |
| 412 | 20241127 | 123000 | 5640651600 | 45450 | 45400 | 45450 | 45400 | 50 |
| 413 | 20241127 | 122900 | 5638379900 | 45400 | 45450 | 45450 | 45400 | 591 |
| 414 | 20241127 | 122800 | 5611541550 | 45450 | 45450 | 45500 | 45400 | 592 |
| 415 | 20241127 | 122700 | 5584634450 | 45450 | 45550 | 45550 | 45450 | 2554 |
| 416 | 20241127 | 122600 | 5468432450 | 45600 | 45600 | 45600 | 45600 | 37 |
| 417 | 20241127 | 122500 | 5466745250 | 45550 | 45650 | 45650 | 45550 | 830 |
| 418 | 20241127 | 122400 | 5428929550 | 45650 | 45650 | 45650 | 45600 | 26 |
| 419 | 20241127 | 122300 | 5427743150 | 45650 | 45650 | 45650 | 45550 | 340 |
| 420 | 20241127 | 122200 | 5412240900 | 45600 | 45600 | 45600 | 45600 | 66 |
| 421 | 20241127 | 122100 | 5409231300 | 45600 | 45600 | 45600 | 45550 | 706 |
| 422 | 20241127 | 122000 | 5377044700 | 45600 | 45600 | 45600 | 45600 | 886 |
| 423 | 20241127 | 121900 | 5336643100 | 45650 | 45600 | 45650 | 45600 | 191 |
| 424 | 20241127 | 121800 | 5327932500 | 45650 | 45650 | 45650 | 45600 | 99 |
| 425 | 20241127 | 121700 | 5323413700 | 45650 | 45650 | 45700 | 45600 | 414 |
| 426 | 20241127 | 121600 | 5304515000 | 45650 | 45650 | 45700 | 45650 | 781 |
| 427 | 20241127 | 121500 | 5268857300 | 45650 | 45700 | 45700 | 45650 | 79 |
| 428 | 20241127 | 121400 | 5265248150 | 45700 | 45700 | 45700 | 45700 | 190 |
| 429 | 20241127 | 121300 | 5256565150 | 45700 | 45750 | 45750 | 45700 | 1149 |
| 430 | 20241127 | 121200 | 5204053500 | 45700 | 45700 | 45750 | 45700 | 90 |
| 431 | 20241127 | 121100 | 5199936300 | 45750 | 45750 | 45750 | 45700 | 33 |
| 432 | 20241127 | 121000 | 5198426650 | 45750 | 45750 | 45750 | 45750 | 10 |
| 433 | 20241127 | 120900 | 5197969150 | 45750 | 45700 | 45750 | 45700 | 68 |
| 434 | 20241127 | 120800 | 5194860100 | 45700 | 45700 | 45700 | 45700 | 176 |
| 435 | 20241127 | 120700 | 5186816900 | 45700 | 45700 | 45700 | 45700 | 57 |
| 436 | 20241127 | 120600 | 5184212000 | 45650 | 45700 | 45700 | 45650 | 120 |
| 437 | 20241127 | 120500 | 5178731550 | 45650 | 45650 | 45650 | 45650 | 1 |
| 438 | 20241127 | 120400 | 5178685900 | 45650 | 45700 | 45700 | 45650 | 49 |
| 439 | 20241127 | 120300 | 5176448950 | 45700 | 45650 | 45700 | 45650 | 18 |
| 440 | 20241127 | 120200 | 5175627100 | 45650 | 45700 | 45700 | 45650 | 1388 |
| 441 | 20241127 | 120100 | 5112264800 | 45650 | 45700 | 45700 | 45650 | 566 |
| 442 | 20241127 | 120000 | 5086404100 | 45650 | 45750 | 45750 | 45650 | 438 |
| 443 | 20241127 | 115900 | 5066384450 | 45750 | 45750 | 45750 | 45750 | 150 |
| 444 | 20241127 | 115800 | 5059521950 | 45700 | 45750 | 45750 | 45700 | 35 |
| 445 | 20241127 | 115700 | 5057921700 | 45750 | 45750 | 45750 | 45750 | 70 |
| 446 | 20241127 | 115600 | 5054719200 | 45700 | 45750 | 45750 | 45700 | 74 |
| 447 | 20241127 | 115500 | 5051335250 | 45750 | 45700 | 45750 | 45700 | 99 |
| 448 | 20241127 | 115400 | 5046807900 | 45700 | 45700 | 45700 | 45700 | 203 |
| 449 | 20241127 | 115300 | 5037530800 | 45700 | 45700 | 45700 | 45700 | 250 |
| 450 | 20241127 | 115200 | 5026105800 | 45700 | 45700 | 45750 | 45700 | 607 |
| 451 | 20241127 | 115100 | 4998365800 | 45700 | 45750 | 45750 | 45700 | 82 |
| 452 | 20241127 | 115000 | 4994618300 | 45750 | 45700 | 45750 | 45700 | 190 |
| 453 | 20241127 | 114900 | 4985929750 | 45700 | 45750 | 45750 | 45700 | 452 |
| 454 | 20241127 | 114800 | 4965266250 | 45750 | 45750 | 45750 | 45700 | 746 |
| 455 | 20241127 | 114700 | 4931166350 | 45750 | 45750 | 45750 | 45750 | 35 |
| 456 | 20241127 | 114600 | 4929565100 | 45750 | 45750 | 45800 | 45700 | 300 |
| 457 | 20241127 | 114500 | 4915849650 | 45700 | 45750 | 45750 | 45700 | 1253 |
| 458 | 20241127 | 114400 | 4858559450 | 45750 | 45800 | 45800 | 45750 | 161 |
| 459 | 20241127 | 114300 | 4851190700 | 45800 | 45800 | 45800 | 45800 | 1 |
| 460 | 20241127 | 114200 | 4851144900 | 45750 | 45750 | 45750 | 45750 | 173 |
| 461 | 20241127 | 114100 | 4843230150 | 45800 | 45800 | 45800 | 45750 | 326 |
| 462 | 20241127 | 114000 | 4828304800 | 45800 | 45800 | 45800 | 45750 | 1139 |
| 463 | 20241127 | 113900 | 4776195350 | 45800 | 45800 | 45900 | 45800 | 469 |
| 464 | 20241127 | 113800 | 4754715050 | 45800 | 45800 | 45800 | 45750 | 36 |
| 465 | 20241127 | 113700 | 4753066600 | 45800 | 45800 | 45800 | 45800 | 12 |
| 466 | 20241127 | 113600 | 4752517000 | 45800 | 45750 | 45800 | 45750 | 101 |
| 467 | 20241127 | 113500 | 4747896200 | 45750 | 45800 | 45800 | 45750 | 388 |
| 468 | 20241127 | 113400 | 4730126050 | 45800 | 45900 | 45900 | 45800 | 855 |
| 469 | 20241127 | 113300 | 4690953950 | 45900 | 45900 | 45900 | 45900 | 20 |
| 470 | 20241127 | 113200 | 4690035950 | 45900 | 45900 | 45900 | 45900 | 7 |
| 471 | 20241127 | 113100 | 4689714650 | 45850 | 45950 | 45950 | 45850 | 213 |
| 472 | 20241127 | 113000 | 4679944000 | 45950 | 45850 | 45950 | 45850 | 440 |
| 473 | 20241127 | 112900 | 4659769900 | 45950 | 45950 | 45950 | 45950 | 8 |
| 474 | 20241127 | 112800 | 4659402300 | 45850 | 45900 | 45900 | 45850 | 138 |
| 475 | 20241127 | 112700 | 4653069750 | 45900 | 45900 | 45900 | 45900 | 100 |
| 476 | 20241127 | 112600 | 4648479750 | 45900 | 45900 | 45900 | 45900 | 40 |
| 477 | 20241127 | 112500 | 4646643750 | 45900 | 45850 | 45950 | 45850 | 184 |
| 478 | 20241127 | 112400 | 4638201650 | 45900 | 45850 | 45900 | 45850 | 198 |
| 479 | 20241127 | 112300 | 4629115650 | 45900 | 45850 | 45900 | 45850 | 281 |
| 480 | 20241127 | 112200 | 4616221800 | 45850 | 45850 | 45900 | 45800 | 595 |
| 481 | 20241127 | 112100 | 4588944500 | 45850 | 45850 | 45850 | 45850 | 266 |
| 482 | 20241127 | 112000 | 4576748400 | 45850 | 45850 | 45850 | 45800 | 17 |
| 483 | 20241127 | 111900 | 4575969400 | 45800 | 45850 | 45850 | 45800 | 423 |
| 484 | 20241127 | 111800 | 4556595700 | 45850 | 45900 | 45900 | 45850 | 199 |
| 485 | 20241127 | 111700 | 4547471450 | 45850 | 45900 | 45900 | 45850 | 102 |
| 486 | 20241127 | 111600 | 4542793700 | 45950 | 45850 | 45950 | 45850 | 1626 |
| 487 | 20241127 | 111500 | 4468175050 | 45900 | 45900 | 45900 | 45900 | 138 |
| 488 | 20241127 | 111400 | 4461840850 | 45900 | 45850 | 45900 | 45850 | 59 |
| 489 | 20241127 | 111300 | 4459135400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 490 | 20241127 | 111200 | 4459135400 | 45850 | 45900 | 45900 | 45850 | 58 |
| 491 | 20241127 | 111100 | 4456476050 | 45850 | 45900 | 45900 | 45850 | 485 |
| 492 | 20241127 | 111000 | 4434238500 | 45900 | 45900 | 45900 | 45900 | 58 |
| 493 | 20241127 | 110900 | 4431576300 | 45900 | 45900 | 45900 | 45900 | 212 |
| 494 | 20241127 | 110800 | 4421845500 | 45900 | 45900 | 45900 | 45900 | 195 |
| 495 | 20241127 | 110700 | 4412895000 | 45900 | 45850 | 45900 | 45850 | 394 |
| 496 | 20241127 | 110600 | 4394810550 | 45850 | 45850 | 45850 | 45850 | 427 |
| 497 | 20241127 | 110500 | 4375232600 | 45850 | 45850 | 45850 | 45850 | 829 |
| 498 | 20241127 | 110400 | 4337222950 | 45900 | 45900 | 45900 | 45900 | 17 |
| 499 | 20241127 | 110300 | 4336442650 | 45900 | 45900 | 45950 | 45900 | 51 |
| 500 | 20241127 | 110200 | 4334101700 | 45900 | 45900 | 45900 | 45900 | 273 |
| 501 | 20241127 | 110100 | 4321571000 | 45900 | 45900 | 45900 | 45900 | 145 |
| 502 | 20241127 | 110000 | 4314915500 | 45900 | 45900 | 45900 | 45900 | 23 |
| 503 | 20241127 | 105900 | 4313859800 | 45900 | 45900 | 45900 | 45900 | 70 |
| 504 | 20241127 | 105800 | 4310646800 | 45900 | 45950 | 45950 | 45900 | 933 |
| 505 | 20241127 | 105700 | 4267814350 | 45950 | 46000 | 46000 | 45950 | 116 |
| 506 | 20241127 | 105600 | 4262483750 | 46000 | 46000 | 46000 | 45950 | 94 |
| 507 | 20241127 | 105500 | 4258164300 | 46000 | 45950 | 46000 | 45950 | 51 |
| 508 | 20241127 | 105400 | 4255820800 | 45950 | 45950 | 45950 | 45950 | 27 |
| 509 | 20241127 | 105300 | 4254580150 | 45900 | 45950 | 45950 | 45900 | 310 |
| 510 | 20241127 | 105200 | 4240337100 | 45950 | 45950 | 46000 | 45950 | 91 |
| 511 | 20241127 | 105100 | 4236155050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 512 | 20241127 | 105000 | 4236155050 | 45900 | 46000 | 46000 | 45900 | 640 |
| 513 | 20241127 | 104900 | 4206758500 | 46000 | 46000 | 46000 | 46000 | 56 |
| 514 | 20241127 | 104800 | 4204182500 | 46050 | 46050 | 46050 | 46050 | 60 |
| 515 | 20241127 | 104700 | 4201419500 | 46050 | 46100 | 46100 | 46050 | 38 |
| 516 | 20241127 | 104600 | 4199669350 | 46100 | 46050 | 46100 | 46000 | 185 |
| 517 | 20241127 | 104500 | 4191147300 | 46050 | 46050 | 46050 | 46000 | 180 |
| 518 | 20241127 | 104400 | 4182860100 | 46050 | 46000 | 46050 | 46000 | 955 |
| 519 | 20241127 | 104300 | 4138930050 | 46000 | 45950 | 46000 | 45950 | 21 |
| 520 | 20241127 | 104200 | 4137965050 | 45950 | 45950 | 45950 | 45900 | 252 |
| 521 | 20241127 | 104100 | 4126385900 | 45950 | 45900 | 45950 | 45900 | 238 |
| 522 | 20241127 | 104000 | 4115455850 | 45900 | 45950 | 45950 | 45900 | 265 |
| 523 | 20241127 | 103900 | 4103279400 | 46000 | 45950 | 46000 | 45950 | 54 |
| 524 | 20241127 | 103800 | 4100796400 | 45950 | 45900 | 45950 | 45900 | 40 |
| 525 | 20241127 | 103700 | 4098958700 | 45950 | 45950 | 45950 | 45900 | 173 |
| 526 | 20241127 | 103600 | 4091009950 | 45950 | 46000 | 46000 | 45950 | 468 |
| 527 | 20241127 | 103500 | 4069505300 | 46000 | 46000 | 46000 | 46000 | 123 |
| 528 | 20241127 | 103400 | 4063847300 | 46000 | 45950 | 46000 | 45950 | 129 |
| 529 | 20241127 | 103300 | 4057913850 | 45950 | 45900 | 45950 | 45900 | 319 |
| 530 | 20241127 | 103200 | 4043264900 | 45900 | 45950 | 45950 | 45900 | 42 |
| 531 | 20241127 | 103100 | 4041336700 | 45900 | 45950 | 45950 | 45900 | 52 |
| 532 | 20241127 | 103000 | 4038948300 | 45900 | 45900 | 45950 | 45900 | 222 |
| 533 | 20241127 | 102900 | 4028757150 | 45900 | 45900 | 45900 | 45900 | 132 |
| 534 | 20241127 | 102800 | 4022698350 | 45900 | 45900 | 45900 | 45900 | 355 |
| 535 | 20241127 | 102700 | 4006403850 | 45850 | 45850 | 45900 | 45850 | 434 |
| 536 | 20241127 | 102600 | 3986503850 | 45850 | 45900 | 45900 | 45850 | 277 |
| 537 | 20241127 | 102500 | 3973803150 | 45850 | 45900 | 45900 | 45850 | 794 |
| 538 | 20241127 | 102400 | 3937388150 | 45900 | 45950 | 45950 | 45900 | 620 |
| 539 | 20241127 | 102300 | 3908920200 | 45950 | 45950 | 46000 | 45950 | 297 |
| 540 | 20241127 | 102200 | 3895267650 | 45950 | 46000 | 46050 | 45950 | 229 |
| 541 | 20241127 | 102100 | 3884733700 | 46000 | 46000 | 46050 | 46000 | 179 |
| 542 | 20241127 | 102000 | 3876498600 | 46000 | 46050 | 46050 | 46000 | 871 |
| 543 | 20241127 | 101900 | 3836420600 | 46050 | 46100 | 46100 | 46050 | 386 |
| 544 | 20241127 | 101800 | 3818642750 | 46050 | 46050 | 46050 | 46050 | 284 |
| 545 | 20241127 | 101700 | 3805564550 | 46100 | 46100 | 46100 | 46100 | 146 |
| 546 | 20241127 | 101600 | 3798833950 | 46100 | 46150 | 46150 | 46100 | 355 |
| 547 | 20241127 | 101500 | 3782464250 | 46100 | 46100 | 46150 | 46100 | 48 |
| 548 | 20241127 | 101400 | 3780250800 | 46100 | 46050 | 46150 | 46050 | 467 |
| 549 | 20241127 | 101300 | 3758727000 | 46050 | 46000 | 46050 | 46000 | 59 |
| 550 | 20241127 | 101200 | 3756010350 | 46050 | 46000 | 46050 | 46000 | 358 |
| 551 | 20241127 | 101100 | 3739542300 | 46000 | 45900 | 46000 | 45900 | 1296 |
| 552 | 20241127 | 101000 | 3680006550 | 45900 | 45900 | 45900 | 45900 | 10 |
| 553 | 20241127 | 100900 | 3679547550 | 45900 | 46000 | 46000 | 45800 | 1810 |
| 554 | 20241127 | 100800 | 3596455050 | 45950 | 46050 | 46100 | 45950 | 662 |
| 555 | 20241127 | 100700 | 3565995750 | 46050 | 45950 | 46050 | 45950 | 218 |
| 556 | 20241127 | 100600 | 3555962450 | 46000 | 46000 | 46000 | 45950 | 375 |
| 557 | 20241127 | 100500 | 3538721400 | 46000 | 46050 | 46050 | 45950 | 249 |
| 558 | 20241127 | 100400 | 3527264350 | 46050 | 46100 | 46100 | 46050 | 258 |
| 559 | 20241127 | 100300 | 3515380000 | 46050 | 46000 | 46050 | 46000 | 201 |
| 560 | 20241127 | 100200 | 3506125350 | 46000 | 46050 | 46050 | 45950 | 544 |
| 561 | 20241127 | 100100 | 3481096350 | 46050 | 46100 | 46200 | 46050 | 673 |
| 562 | 20241127 | 100000 | 3450091900 | 46100 | 46150 | 46200 | 46050 | 844 |
| 563 | 20241127 | 095900 | 3411170400 | 46150 | 46250 | 46300 | 46150 | 2442 |
| 564 | 20241127 | 095800 | 3298332900 | 46300 | 46300 | 46350 | 46250 | 972 |
| 565 | 20241127 | 095700 | 3253328350 | 46300 | 46250 | 46300 | 46250 | 1458 |
| 566 | 20241127 | 095600 | 3185872600 | 46250 | 46200 | 46250 | 46200 | 238 |
| 567 | 20241127 | 095500 | 3174876950 | 46200 | 46200 | 46250 | 46200 | 156 |
| 568 | 20241127 | 095400 | 3167669500 | 46200 | 46250 | 46250 | 46200 | 329 |
| 569 | 20241127 | 095300 | 3152464850 | 46200 | 46200 | 46250 | 46200 | 673 |
| 570 | 20241127 | 095200 | 3121372200 | 46200 | 46200 | 46250 | 46200 | 304 |
| 571 | 20241127 | 095100 | 3107327300 | 46200 | 46200 | 46250 | 46200 | 1108 |
| 572 | 20241127 | 095000 | 3056123300 | 46250 | 46200 | 46250 | 46200 | 593 |
| 573 | 20241127 | 094900 | 3028710200 | 46200 | 46250 | 46250 | 46200 | 1641 |
| 574 | 20241127 | 094800 | 2952823850 | 46250 | 46250 | 46250 | 46250 | 119 |
| 575 | 20241127 | 094700 | 2947320100 | 46250 | 46200 | 46250 | 46200 | 303 |
| 576 | 20241127 | 094600 | 2933312200 | 46200 | 46200 | 46200 | 46200 | 407 |
| 577 | 20241127 | 094500 | 2914508800 | 46200 | 46200 | 46250 | 46150 | 787 |
| 578 | 20241127 | 094400 | 2878151450 | 46200 | 46250 | 46250 | 46200 | 374 |
| 579 | 20241127 | 094300 | 2860868450 | 46250 | 46200 | 46250 | 46150 | 1900 |
| 580 | 20241127 | 094200 | 2773024300 | 46200 | 46050 | 46200 | 46050 | 1612 |
| 581 | 20241127 | 094100 | 2698675950 | 46050 | 46000 | 46050 | 46000 | 170 |
| 582 | 20241127 | 094000 | 2690855050 | 45950 | 45900 | 45950 | 45900 | 98 |
| 583 | 20241127 | 093900 | 2686353300 | 46050 | 45850 | 46050 | 45850 | 2622 |
| 584 | 20241127 | 093800 | 2565795050 | 45850 | 45800 | 45900 | 45800 | 353 |
| 585 | 20241127 | 093700 | 2549609300 | 45800 | 45750 | 45800 | 45700 | 300 |
| 586 | 20241127 | 093600 | 2535879300 | 45750 | 45750 | 45800 | 45750 | 206 |
| 587 | 20241127 | 093500 | 2526452300 | 45750 | 45750 | 45750 | 45700 | 501 |
| 588 | 20241127 | 093400 | 2503546200 | 45750 | 45800 | 45800 | 45700 | 1471 |
| 589 | 20241127 | 093300 | 2436228100 | 45800 | 45950 | 45950 | 45800 | 594 |
| 590 | 20241127 | 093200 | 2408979100 | 45950 | 45850 | 45950 | 45850 | 702 |
| 591 | 20241127 | 093100 | 2376733500 | 45850 | 45750 | 45850 | 45700 | 673 |
| 592 | 20241127 | 093000 | 2345924600 | 45750 | 45700 | 45750 | 45650 | 1279 |
| 593 | 20241127 | 092900 | 2287466800 | 45700 | 45800 | 45950 | 45700 | 3881 |
| 594 | 20241127 | 092800 | 2109850600 | 45800 | 45900 | 45900 | 45800 | 2286 |
| 595 | 20241127 | 092700 | 2005024200 | 45950 | 45950 | 46000 | 45950 | 621 |
| 596 | 20241127 | 092600 | 1976489200 | 45950 | 45900 | 46000 | 45900 | 269 |
| 597 | 20241127 | 092500 | 1964130750 | 45950 | 46000 | 46000 | 45900 | 508 |
| 598 | 20241127 | 092400 | 1940786150 | 46000 | 46000 | 46050 | 46000 | 635 |
| 599 | 20241127 | 092300 | 1911576100 | 45950 | 45950 | 46050 | 45900 | 1023 |
| 600 | 20241127 | 092200 | 1864521900 | 45900 | 45950 | 45950 | 45900 | 202 |
| 601 | 20241127 | 092100 | 1855244800 | 45900 | 45900 | 45950 | 45900 | 550 |
| 602 | 20241127 | 092000 | 1829996350 | 45900 | 45850 | 45950 | 45850 | 176 |
| 603 | 20241127 | 091900 | 1821915300 | 45850 | 45800 | 45900 | 45800 | 418 |
| 604 | 20241127 | 091800 | 1802740800 | 45850 | 45950 | 46000 | 45800 | 1003 |
| 605 | 20241127 | 091700 | 1756700000 | 46000 | 46100 | 46100 | 46000 | 916 |
| 606 | 20241127 | 091600 | 1714554950 | 46050 | 46050 | 46150 | 46050 | 844 |
| 607 | 20241127 | 091500 | 1675661800 | 46050 | 46000 | 46150 | 45950 | 632 |
| 608 | 20241127 | 091400 | 1646544450 | 46000 | 45900 | 46000 | 45800 | 2121 |
| 609 | 20241127 | 091300 | 1549272750 | 46000 | 45900 | 46000 | 45900 | 940 |
| 610 | 20241127 | 091200 | 1506091600 | 46000 | 46250 | 46250 | 45900 | 2773 |
| 611 | 20241127 | 091100 | 1378318550 | 46250 | 46250 | 46300 | 46250 | 771 |
| 612 | 20241127 | 091000 | 1342644550 | 46300 | 46150 | 46300 | 46150 | 644 |
| 613 | 20241127 | 090900 | 1312870450 | 46150 | 46350 | 46350 | 46150 | 3226 |
| 614 | 20241127 | 090800 | 1163697650 | 46150 | 46100 | 46400 | 46050 | 2629 |
| 615 | 20241127 | 090700 | 1042183400 | 46150 | 46100 | 46150 | 46100 | 1807 |
| 616 | 20241127 | 090600 | 958873900 | 46100 | 46200 | 46200 | 46100 | 776 |
| 617 | 20241127 | 090500 | 923052350 | 46200 | 46250 | 46300 | 46100 | 2409 |
| 618 | 20241127 | 090400 | 811823800 | 46250 | 46350 | 46350 | 46150 | 1444 |
| 619 | 20241127 | 090300 | 745015450 | 46300 | 46100 | 46450 | 46100 | 3317 |
| 620 | 20241127 | 090200 | 591268300 | 46150 | 46300 | 46450 | 46150 | 4376 |
| 621 | 20241127 | 090100 | 388595850 | 46250 | 46350 | 46350 | 46200 | 2608 |
| 622 | 20241127 | 090000 | 268010600 | 46250 | 46250 | 46400 | 46200 | 5720 |