34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 203800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 3 | 20241127 | 203700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241127 | 203600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241127 | 203500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241127 | 203400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241127 | 203300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241127 | 203200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241127 | 203100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241127 | 203000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241127 | 202900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241127 | 202800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241127 | 202700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241127 | 202600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241127 | 202500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241127 | 202400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241127 | 202300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241127 | 202200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241127 | 202100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241127 | 202000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241127 | 201900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241127 | 201800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241127 | 201700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241127 | 201600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241127 | 201500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241127 | 201400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241127 | 201300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241127 | 201200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241127 | 201100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241127 | 201000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241127 | 200900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241127 | 200800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 33 | 20241127 | 200700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241127 | 200600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241127 | 200500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241127 | 200400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241127 | 200300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241127 | 200200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241127 | 200100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241127 | 200000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241127 | 195900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241127 | 195800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241127 | 195700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241127 | 195600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241127 | 195500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241127 | 195400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241127 | 195300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241127 | 195200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241127 | 195100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241127 | 195000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241127 | 194900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241127 | 194800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241127 | 194700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241127 | 194600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241127 | 194500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241127 | 194400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241127 | 194300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241127 | 194200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241127 | 194100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241127 | 194000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241127 | 193900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241127 | 193800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 63 | 20241127 | 193700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241127 | 193600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241127 | 193500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241127 | 193400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241127 | 193300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241127 | 193200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241127 | 193100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241127 | 193000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241127 | 192900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241127 | 192800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241127 | 192700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241127 | 192600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241127 | 192500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241127 | 192400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241127 | 192300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241127 | 192200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241127 | 192100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241127 | 192000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241127 | 191900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241127 | 191800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241127 | 191700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241127 | 191600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241127 | 191500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241127 | 191400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241127 | 191300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241127 | 191200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241127 | 191100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241127 | 191000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241127 | 190900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241127 | 190800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 93 | 20241127 | 190700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241127 | 190600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241127 | 190500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241127 | 190400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241127 | 190300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241127 | 190200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241127 | 190100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241127 | 190000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241127 | 185900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241127 | 185800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241127 | 185700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241127 | 185600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241127 | 185500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241127 | 185400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241127 | 185300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241127 | 185200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241127 | 185100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241127 | 185000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241127 | 184900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241127 | 184800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241127 | 184700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241127 | 184600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241127 | 184500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241127 | 184400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241127 | 184300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241127 | 184200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241127 | 184100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241127 | 184000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241127 | 183900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241127 | 183800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 123 | 20241127 | 183700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241127 | 183600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241127 | 183500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241127 | 183400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241127 | 183300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241127 | 183200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241127 | 183100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241127 | 183000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241127 | 182900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241127 | 182800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241127 | 182700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241127 | 182600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241127 | 182500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241127 | 182400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241127 | 182300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241127 | 182200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241127 | 182100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241127 | 182000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241127 | 181900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241127 | 181800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241127 | 181700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241127 | 181600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241127 | 181500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241127 | 181400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241127 | 181300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241127 | 181200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241127 | 181100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241127 | 181000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241127 | 180900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241127 | 180800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 153 | 20241127 | 180700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241127 | 180600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241127 | 180500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241127 | 180400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241127 | 180300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241127 | 180200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241127 | 180100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241127 | 180000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241127 | 175900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241127 | 175800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241127 | 175700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241127 | 175600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241127 | 175500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241127 | 175400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241127 | 175300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241127 | 175200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241127 | 175100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241127 | 175000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241127 | 174900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241127 | 174800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241127 | 174700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241127 | 174600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241127 | 174500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241127 | 174400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241127 | 174300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241127 | 174200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241127 | 174100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241127 | 174000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241127 | 173900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241127 | 173800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 183 | 20241127 | 173700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241127 | 173600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241127 | 173500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241127 | 173400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241127 | 173300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241127 | 173200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241127 | 173100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241127 | 173000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241127 | 172900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241127 | 172800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241127 | 172700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241127 | 172600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241127 | 172500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241127 | 172400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241127 | 172300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241127 | 172200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241127 | 172100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241127 | 172000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241127 | 171900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241127 | 171800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241127 | 171700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241127 | 171600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241127 | 171500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241127 | 171400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241127 | 171300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241127 | 171200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241127 | 171100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241127 | 171000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241127 | 170900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241127 | 170800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 213 | 20241127 | 170700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241127 | 170600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241127 | 170500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241127 | 170400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20241127 | 170300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20241127 | 170200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20241127 | 170100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20241127 | 170000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20241127 | 165900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20241127 | 165800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20241127 | 165700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20241127 | 165600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20241127 | 165500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20241127 | 165400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20241127 | 165300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20241127 | 165200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20241127 | 165100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20241127 | 165000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20241127 | 164900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20241127 | 164800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20241127 | 164700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20241127 | 164600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20241127 | 164500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20241127 | 164400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20241127 | 164300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20241127 | 164200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20241127 | 164100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20241127 | 164000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20241127 | 163900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20241127 | 163800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 243 | 20241127 | 163700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20241127 | 163600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20241127 | 163500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20241127 | 163400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20241127 | 163300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20241127 | 163200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20241127 | 163100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20241127 | 163000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20241127 | 162900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20241127 | 162800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20241127 | 162700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20241127 | 162600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20241127 | 162500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20241127 | 162400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20241127 | 162300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20241127 | 162200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20241127 | 162100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20241127 | 162000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20241127 | 161900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20241127 | 161800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20241127 | 161700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20241127 | 161600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20241127 | 161500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20241127 | 161400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20241127 | 161300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20241127 | 161200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20241127 | 161100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20241127 | 161000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20241127 | 160900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20241127 | 160800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 273 | 20241127 | 160700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20241127 | 160600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20241127 | 160500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20241127 | 160400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20241127 | 160300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20241127 | 160200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20241127 | 160100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20241127 | 160000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20241127 | 155900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20241127 | 155800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20241127 | 155700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20241127 | 155600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20241127 | 155500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20241127 | 155400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20241127 | 155300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20241127 | 155200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20241127 | 155100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20241127 | 155000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20241127 | 154900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20241127 | 154800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20241127 | 154700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20241127 | 154600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20241127 | 154500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 296 | 20241127 | 154400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20241127 | 154300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 298 | 20241127 | 154200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20241127 | 154100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 300 | 20241127 | 154000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 301 | 20241127 | 153900 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 302 | 20241127 | 153800 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 303 | 20241127 | 153700 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 304 | 20241127 | 153600 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 305 | 20241127 | 153500 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 306 | 20241127 | 153400 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 307 | 20241127 | 153300 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 308 | 20241127 | 153200 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 309 | 20241127 | 153100 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20241127 | 153000 | 3418504350 | 6850 | 6850 | 6850 | 6850 | 8757 |
| 311 | 20241127 | 152900 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 312 | 20241127 | 152800 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 313 | 20241127 | 152700 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 314 | 20241127 | 152600 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 315 | 20241127 | 152500 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 316 | 20241127 | 152400 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 317 | 20241127 | 152300 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 318 | 20241127 | 152200 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 319 | 20241127 | 152100 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 320 | 20241127 | 152000 | 3358518900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 321 | 20241127 | 151900 | 3358518900 | 6800 | 6810 | 6810 | 6800 | 1985 |
| 322 | 20241127 | 151800 | 3345011060 | 6810 | 6800 | 6820 | 6800 | 959 |
| 323 | 20241127 | 151700 | 3338478500 | 6800 | 6800 | 6820 | 6800 | 2166 |
| 324 | 20241127 | 151600 | 3323727500 | 6810 | 6800 | 6810 | 6800 | 844 |
| 325 | 20241127 | 151500 | 3317984860 | 6800 | 6810 | 6810 | 6800 | 1119 |
| 326 | 20241127 | 151400 | 3310374670 | 6810 | 6800 | 6820 | 6790 | 7545 |
| 327 | 20241127 | 151300 | 3259074280 | 6800 | 6820 | 6830 | 6800 | 977 |
| 328 | 20241127 | 151200 | 3252406760 | 6800 | 6800 | 6800 | 6790 | 5491 |
| 329 | 20241127 | 151100 | 3215108910 | 6800 | 6800 | 6800 | 6800 | 1079 |
| 330 | 20241127 | 151000 | 3207771710 | 6790 | 6810 | 6820 | 6790 | 4281 |
| 331 | 20241127 | 150900 | 3178658250 | 6800 | 6810 | 6810 | 6800 | 12651 |
| 332 | 20241127 | 150800 | 3092626340 | 6810 | 6820 | 6820 | 6810 | 1050 |
| 333 | 20241127 | 150700 | 3085467660 | 6820 | 6830 | 6830 | 6820 | 412 |
| 334 | 20241127 | 150600 | 3082656130 | 6830 | 6830 | 6830 | 6830 | 195 |
| 335 | 20241127 | 150500 | 3081324280 | 6830 | 6840 | 6840 | 6830 | 569 |
| 336 | 20241127 | 150400 | 3077437010 | 6830 | 6830 | 6830 | 6820 | 817 |
| 337 | 20241127 | 150300 | 3071859100 | 6830 | 6810 | 6830 | 6810 | 1356 |
| 338 | 20241127 | 150200 | 3062607080 | 6810 | 6800 | 6810 | 6800 | 2292 |
| 339 | 20241127 | 150100 | 3047000480 | 6800 | 6810 | 6810 | 6800 | 5093 |
| 340 | 20241127 | 150000 | 3012347890 | 6810 | 6820 | 6820 | 6810 | 8999 |
| 341 | 20241127 | 145900 | 2950975710 | 6820 | 6830 | 6830 | 6820 | 80 |
| 342 | 20241127 | 145800 | 2950430040 | 6830 | 6820 | 6830 | 6820 | 230 |
| 343 | 20241127 | 145700 | 2948861130 | 6820 | 6830 | 6830 | 6820 | 75 |
| 344 | 20241127 | 145600 | 2948349400 | 6820 | 6830 | 6840 | 6820 | 715 |
| 345 | 20241127 | 145500 | 2943466130 | 6830 | 6820 | 6830 | 6820 | 1990 |
| 346 | 20241127 | 145400 | 2929884320 | 6830 | 6830 | 6830 | 6820 | 4305 |
| 347 | 20241127 | 145300 | 2900507070 | 6830 | 6840 | 6840 | 6830 | 581 |
| 348 | 20241127 | 145200 | 2896538740 | 6840 | 6840 | 6840 | 6830 | 258 |
| 349 | 20241127 | 145100 | 2894774050 | 6840 | 6840 | 6840 | 6840 | 440 |
| 350 | 20241127 | 145000 | 2891764450 | 6830 | 6830 | 6830 | 6830 | 101 |
| 351 | 20241127 | 144900 | 2891074620 | 6830 | 6870 | 6870 | 6830 | 1189 |
| 352 | 20241127 | 144800 | 2882946340 | 6840 | 6830 | 6840 | 6830 | 305 |
| 353 | 20241127 | 144700 | 2880860700 | 6840 | 6840 | 6840 | 6840 | 1444 |
| 354 | 20241127 | 144600 | 2870983740 | 6840 | 6840 | 6840 | 6840 | 900 |
| 355 | 20241127 | 144500 | 2864827740 | 6850 | 6870 | 6870 | 6840 | 12856 |
| 356 | 20241127 | 144400 | 2776711390 | 6880 | 6880 | 6880 | 6870 | 431 |
| 357 | 20241127 | 144300 | 2773747260 | 6880 | 6880 | 6880 | 6880 | 12 |
| 358 | 20241127 | 144200 | 2773664700 | 6870 | 6870 | 6870 | 6870 | 0 |
| 359 | 20241127 | 144100 | 2773664700 | 6870 | 6870 | 6870 | 6870 | 4 |
| 360 | 20241127 | 144000 | 2773637220 | 6870 | 6880 | 6880 | 6870 | 200 |
| 361 | 20241127 | 143900 | 2772262550 | 6880 | 6880 | 6880 | 6880 | 64 |
| 362 | 20241127 | 143800 | 2771822230 | 6870 | 6870 | 6870 | 6870 | 3 |
| 363 | 20241127 | 143700 | 2771801620 | 6870 | 6880 | 6900 | 6870 | 1197 |
| 364 | 20241127 | 143600 | 2763575970 | 6880 | 6890 | 6890 | 6880 | 1777 |
| 365 | 20241127 | 143500 | 2751349870 | 6900 | 6900 | 6900 | 6900 | 1 |
| 366 | 20241127 | 143400 | 2751342970 | 6900 | 6900 | 6900 | 6900 | 390 |
| 367 | 20241127 | 143300 | 2748651970 | 6900 | 6870 | 6900 | 6870 | 895 |
| 368 | 20241127 | 143200 | 2742491820 | 6880 | 6880 | 6880 | 6880 | 548 |
| 369 | 20241127 | 143100 | 2738721580 | 6870 | 6860 | 6870 | 6850 | 3118 |
| 370 | 20241127 | 143000 | 2717354920 | 6860 | 6860 | 6860 | 6860 | 371 |
| 371 | 20241127 | 142900 | 2714809860 | 6870 | 6870 | 6870 | 6870 | 4 |
| 372 | 20241127 | 142800 | 2714782380 | 6870 | 6870 | 6870 | 6870 | 1 |
| 373 | 20241127 | 142700 | 2714775510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 374 | 20241127 | 142600 | 2714775510 | 6860 | 6860 | 6860 | 6860 | 1500 |
| 375 | 20241127 | 142500 | 2704485510 | 6860 | 6880 | 6880 | 6860 | 1399 |
| 376 | 20241127 | 142400 | 2694880350 | 6870 | 6870 | 6870 | 6870 | 727 |
| 377 | 20241127 | 142300 | 2689885860 | 6860 | 6860 | 6860 | 6860 | 1746 |
| 378 | 20241127 | 142200 | 2677908300 | 6860 | 6870 | 6870 | 6860 | 3212 |
| 379 | 20241127 | 142100 | 2655873620 | 6870 | 6870 | 6880 | 6870 | 1202 |
| 380 | 20241127 | 142000 | 2647612860 | 6870 | 6870 | 6870 | 6870 | 200 |
| 381 | 20241127 | 141900 | 2646238860 | 6860 | 6860 | 6860 | 6860 | 0 |
| 382 | 20241127 | 141800 | 2646238860 | 6860 | 6880 | 6880 | 6860 | 13 |
| 383 | 20241127 | 141700 | 2646149620 | 6860 | 6860 | 6860 | 6860 | 283 |
| 384 | 20241127 | 141600 | 2644208240 | 6860 | 6880 | 6880 | 6860 | 5603 |
| 385 | 20241127 | 141500 | 2605749810 | 6890 | 6890 | 6890 | 6890 | 0 |
| 386 | 20241127 | 141400 | 2605749810 | 6890 | 6890 | 6890 | 6890 | 8 |
| 387 | 20241127 | 141300 | 2605694690 | 6900 | 6900 | 6900 | 6900 | 0 |
| 388 | 20241127 | 141200 | 2605694690 | 6900 | 6900 | 6900 | 6900 | 1 |
| 389 | 20241127 | 141100 | 2605687790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 390 | 20241127 | 141000 | 2605687790 | 6900 | 6890 | 6900 | 6890 | 769 |
| 391 | 20241127 | 140900 | 2600389320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 392 | 20241127 | 140800 | 2600389320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 393 | 20241127 | 140700 | 2600389320 | 6890 | 6900 | 6900 | 6890 | 221 |
| 394 | 20241127 | 140600 | 2598865660 | 6900 | 6900 | 6900 | 6900 | 1014 |
| 395 | 20241127 | 140500 | 2591869060 | 6900 | 6900 | 6900 | 6900 | 1059 |
| 396 | 20241127 | 140400 | 2584561960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 397 | 20241127 | 140300 | 2584561960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 398 | 20241127 | 140200 | 2584561960 | 6870 | 6880 | 6880 | 6870 | 198 |
| 399 | 20241127 | 140100 | 2583201370 | 6870 | 6880 | 6910 | 6870 | 583 |
| 400 | 20241127 | 140000 | 2579194890 | 6880 | 6900 | 6900 | 6880 | 181 |
| 401 | 20241127 | 135900 | 2577947000 | 6900 | 6900 | 6900 | 6900 | 190 |
| 402 | 20241127 | 135800 | 2576636000 | 6900 | 6900 | 6900 | 6900 | 221 |
| 403 | 20241127 | 135700 | 2575111100 | 6900 | 6870 | 6900 | 6870 | 7047 |
| 404 | 20241127 | 135600 | 2526677220 | 6870 | 6870 | 6870 | 6870 | 400 |
| 405 | 20241127 | 135500 | 2523929220 | 6870 | 6870 | 6870 | 6870 | 300 |
| 406 | 20241127 | 135400 | 2521868220 | 6870 | 6880 | 6880 | 6870 | 1007 |
| 407 | 20241127 | 135300 | 2514946230 | 6880 | 6880 | 6880 | 6870 | 748 |
| 408 | 20241127 | 135200 | 2509804650 | 6880 | 6910 | 6910 | 6880 | 719 |
| 409 | 20241127 | 135100 | 2504856570 | 6930 | 6920 | 6930 | 6920 | 337 |
| 410 | 20241127 | 135000 | 2502521610 | 6890 | 6890 | 6890 | 6890 | 390 |
| 411 | 20241127 | 134900 | 2499834510 | 6890 | 6890 | 6890 | 6890 | 100 |
| 412 | 20241127 | 134800 | 2499145510 | 6890 | 6900 | 6900 | 6890 | 706 |
| 413 | 20241127 | 134700 | 2494277590 | 6910 | 6920 | 6920 | 6910 | 22 |
| 414 | 20241127 | 134600 | 2494125360 | 6920 | 6930 | 6930 | 6920 | 350 |
| 415 | 20241127 | 134500 | 2491702460 | 6930 | 6930 | 6930 | 6930 | 120 |
| 416 | 20241127 | 134400 | 2490870860 | 6930 | 6900 | 6930 | 6900 | 466 |
| 417 | 20241127 | 134300 | 2487644660 | 6880 | 6890 | 6900 | 6880 | 1077 |
| 418 | 20241127 | 134200 | 2480216520 | 6880 | 6890 | 6890 | 6880 | 2 |
| 419 | 20241127 | 134100 | 2480202750 | 6880 | 6860 | 6880 | 6860 | 652 |
| 420 | 20241127 | 134000 | 2475719010 | 6860 | 6880 | 6880 | 6860 | 1212 |
| 421 | 20241127 | 133900 | 2467403870 | 6860 | 6860 | 6860 | 6860 | 186 |
| 422 | 20241127 | 133800 | 2466127910 | 6860 | 6870 | 6870 | 6860 | 370 |
| 423 | 20241127 | 133700 | 2463586890 | 6870 | 6870 | 6870 | 6870 | 6 |
| 424 | 20241127 | 133600 | 2463545670 | 6860 | 6860 | 6860 | 6860 | 372 |
| 425 | 20241127 | 133500 | 2460993750 | 6860 | 6860 | 6860 | 6860 | 1 |
| 426 | 20241127 | 133400 | 2460986890 | 6860 | 6860 | 6870 | 6860 | 287 |
| 427 | 20241127 | 133300 | 2459016370 | 6860 | 6860 | 6860 | 6850 | 2777 |
| 428 | 20241127 | 133200 | 2439982270 | 6860 | 6850 | 6860 | 6850 | 313 |
| 429 | 20241127 | 133100 | 2437836810 | 6860 | 6860 | 6860 | 6860 | 505 |
| 430 | 20241127 | 133000 | 2434372510 | 6860 | 6860 | 6860 | 6860 | 28 |
| 431 | 20241127 | 132900 | 2434180430 | 6850 | 6860 | 6860 | 6850 | 41 |
| 432 | 20241127 | 132800 | 2433899180 | 6860 | 6860 | 6860 | 6850 | 512 |
| 433 | 20241127 | 132700 | 2430388860 | 6860 | 6860 | 6860 | 6860 | 507 |
| 434 | 20241127 | 132600 | 2426910840 | 6870 | 6870 | 6870 | 6870 | 2 |
| 435 | 20241127 | 132500 | 2426897100 | 6870 | 6870 | 6870 | 6850 | 107 |
| 436 | 20241127 | 132400 | 2426164110 | 6850 | 6850 | 6850 | 6850 | 8 |
| 437 | 20241127 | 132300 | 2426109310 | 6870 | 6850 | 6870 | 6840 | 1276 |
| 438 | 20241127 | 132200 | 2417369090 | 6860 | 6850 | 6860 | 6850 | 31 |
| 439 | 20241127 | 132100 | 2417156640 | 6850 | 6860 | 6860 | 6850 | 2048 |
| 440 | 20241127 | 132000 | 2403126750 | 6850 | 6870 | 6870 | 6850 | 4016 |
| 441 | 20241127 | 131900 | 2375607440 | 6870 | 6870 | 6870 | 6870 | 95 |
| 442 | 20241127 | 131800 | 2374954790 | 6870 | 6880 | 6880 | 6870 | 40 |
| 443 | 20241127 | 131700 | 2374679790 | 6880 | 6890 | 6890 | 6880 | 14 |
| 444 | 20241127 | 131600 | 2374583340 | 6880 | 6860 | 6890 | 6860 | 2149 |
| 445 | 20241127 | 131500 | 2359831880 | 6860 | 6860 | 6890 | 6860 | 812 |
| 446 | 20241127 | 131400 | 2354260470 | 6860 | 6880 | 6880 | 6860 | 3323 |
| 447 | 20241127 | 131300 | 2331417430 | 6880 | 6880 | 6880 | 6880 | 170 |
| 448 | 20241127 | 131200 | 2330247830 | 6890 | 6890 | 6900 | 6890 | 365 |
| 449 | 20241127 | 131100 | 2327732970 | 6890 | 6890 | 6890 | 6890 | 467 |
| 450 | 20241127 | 131000 | 2324515340 | 6900 | 6900 | 6900 | 6900 | 6 |
| 451 | 20241127 | 130900 | 2324473940 | 6900 | 6900 | 6900 | 6900 | 254 |
| 452 | 20241127 | 130800 | 2322721340 | 6900 | 6900 | 6900 | 6900 | 40 |
| 453 | 20241127 | 130700 | 2322445340 | 6910 | 6910 | 6910 | 6910 | 59 |
| 454 | 20241127 | 130600 | 2322037650 | 6910 | 6910 | 6910 | 6910 | 627 |
| 455 | 20241127 | 130500 | 2317705080 | 6950 | 6950 | 6950 | 6950 | 0 |
| 456 | 20241127 | 130400 | 2317705080 | 6950 | 6950 | 6950 | 6950 | 1 |
| 457 | 20241127 | 130300 | 2317698130 | 6930 | 6920 | 6930 | 6910 | 959 |
| 458 | 20241127 | 130200 | 2311061880 | 6930 | 6950 | 6950 | 6930 | 177 |
| 459 | 20241127 | 130100 | 2309834270 | 6950 | 6960 | 6960 | 6950 | 2 |
| 460 | 20241127 | 130000 | 2309820360 | 6960 | 6960 | 6960 | 6960 | 11 |
| 461 | 20241127 | 125900 | 2309743800 | 6960 | 6960 | 6960 | 6960 | 0 |
| 462 | 20241127 | 125800 | 2309743800 | 6960 | 6960 | 6960 | 6960 | 459 |
| 463 | 20241127 | 125700 | 2306549160 | 6960 | 6960 | 6960 | 6960 | 136 |
| 464 | 20241127 | 125600 | 2305602600 | 6960 | 6950 | 6960 | 6950 | 103 |
| 465 | 20241127 | 125500 | 2304886160 | 6950 | 6940 | 6950 | 6940 | 661 |
| 466 | 20241127 | 125400 | 2300293260 | 6920 | 6920 | 6920 | 6920 | 117 |
| 467 | 20241127 | 125300 | 2299483620 | 6920 | 6920 | 6920 | 6910 | 1540 |
| 468 | 20241127 | 125200 | 2288829420 | 6890 | 6890 | 6890 | 6890 | 62 |
| 469 | 20241127 | 125100 | 2288402240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 470 | 20241127 | 125000 | 2288402240 | 6920 | 6920 | 6920 | 6920 | 1 |
| 471 | 20241127 | 124900 | 2288395320 | 6890 | 6900 | 6900 | 6890 | 52 |
| 472 | 20241127 | 124800 | 2288036870 | 6900 | 6900 | 6900 | 6900 | 0 |
| 473 | 20241127 | 124700 | 2288036870 | 6900 | 6900 | 6920 | 6900 | 261 |
| 474 | 20241127 | 124600 | 2286234610 | 6920 | 6890 | 6920 | 6890 | 310 |
| 475 | 20241127 | 124500 | 2284097030 | 6890 | 6900 | 6900 | 6890 | 744 |
| 476 | 20241127 | 124400 | 2278965860 | 6910 | 6910 | 6910 | 6910 | 39 |
| 477 | 20241127 | 124300 | 2278696370 | 6910 | 6910 | 6910 | 6910 | 2 |
| 478 | 20241127 | 124200 | 2278682550 | 6910 | 6910 | 6910 | 6910 | 801 |
| 479 | 20241127 | 124100 | 2273147640 | 6910 | 6910 | 6910 | 6910 | 0 |
| 480 | 20241127 | 124000 | 2273147640 | 6910 | 6910 | 6910 | 6910 | 250 |
| 481 | 20241127 | 123900 | 2271420140 | 6910 | 6890 | 6910 | 6890 | 15 |
| 482 | 20241127 | 123800 | 2271316740 | 6880 | 6890 | 6900 | 6880 | 2635 |
| 483 | 20241127 | 123700 | 2253160820 | 6890 | 6900 | 6900 | 6890 | 1539 |
| 484 | 20241127 | 123600 | 2242551180 | 6900 | 6900 | 6900 | 6900 | 958 |
| 485 | 20241127 | 123500 | 2235940980 | 6900 | 6900 | 6900 | 6900 | 1364 |
| 486 | 20241127 | 123400 | 2226529380 | 6910 | 6910 | 6910 | 6910 | 879 |
| 487 | 20241127 | 123300 | 2220455490 | 6910 | 6930 | 6930 | 6910 | 3494 |
| 488 | 20241127 | 123200 | 2196266950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 489 | 20241127 | 123100 | 2196266950 | 6930 | 6930 | 6930 | 6930 | 6 |
| 490 | 20241127 | 123000 | 2196225370 | 6930 | 6930 | 6930 | 6930 | 2 |
| 491 | 20241127 | 122900 | 2196211510 | 6910 | 6910 | 6910 | 6910 | 1 |
| 492 | 20241127 | 122800 | 2196204600 | 6900 | 6900 | 6900 | 6900 | 30 |
| 493 | 20241127 | 122700 | 2195997600 | 6900 | 6900 | 6910 | 6900 | 712 |
| 494 | 20241127 | 122600 | 2191084790 | 6900 | 6930 | 6930 | 6900 | 3950 |
| 495 | 20241127 | 122500 | 2163794520 | 6910 | 6910 | 6910 | 6910 | 243 |
| 496 | 20241127 | 122400 | 2162115390 | 6910 | 6920 | 6920 | 6910 | 1374 |
| 497 | 20241127 | 122300 | 2152611070 | 6940 | 6940 | 6940 | 6920 | 1318 |
| 498 | 20241127 | 122200 | 2143481550 | 6940 | 6940 | 6940 | 6940 | 583 |
| 499 | 20241127 | 122100 | 2139435530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 500 | 20241127 | 122000 | 2139435530 | 6950 | 6960 | 6960 | 6950 | 1285 |
| 501 | 20241127 | 121900 | 2130504680 | 6960 | 6960 | 6960 | 6960 | 5 |
| 502 | 20241127 | 121800 | 2130469880 | 6960 | 6950 | 6960 | 6950 | 2844 |
| 503 | 20241127 | 121700 | 2110698080 | 6960 | 6960 | 6960 | 6960 | 325 |
| 504 | 20241127 | 121600 | 2108436080 | 6950 | 6960 | 6960 | 6950 | 507 |
| 505 | 20241127 | 121500 | 2104907380 | 6950 | 6950 | 6950 | 6950 | 247 |
| 506 | 20241127 | 121400 | 2103190730 | 6950 | 6960 | 6960 | 6950 | 946 |
| 507 | 20241127 | 121300 | 2096615300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 508 | 20241127 | 121200 | 2096615300 | 6980 | 6980 | 6980 | 6980 | 200 |
| 509 | 20241127 | 121100 | 2095219300 | 6980 | 6970 | 6980 | 6970 | 205 |
| 510 | 20241127 | 121000 | 2093788500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 511 | 20241127 | 120900 | 2093788500 | 6980 | 6960 | 6980 | 6960 | 459 |
| 512 | 20241127 | 120800 | 2090584700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 513 | 20241127 | 120700 | 2090584700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 514 | 20241127 | 120600 | 2090584700 | 6960 | 6970 | 6990 | 6960 | 1179 |
| 515 | 20241127 | 120500 | 2082374810 | 6960 | 6960 | 6960 | 6960 | 29 |
| 516 | 20241127 | 120400 | 2082172970 | 6960 | 6960 | 6960 | 6960 | 38 |
| 517 | 20241127 | 120300 | 2081908490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 518 | 20241127 | 120200 | 2081908490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 519 | 20241127 | 120100 | 2081908490 | 6970 | 6970 | 6970 | 6970 | 11 |
| 520 | 20241127 | 120000 | 2081831820 | 6960 | 6970 | 6970 | 6960 | 165 |
| 521 | 20241127 | 115900 | 2080682770 | 6960 | 6940 | 6960 | 6930 | 3120 |
| 522 | 20241127 | 115800 | 2059030570 | 6930 | 6960 | 6960 | 6930 | 1769 |
| 523 | 20241127 | 115700 | 2046759320 | 6970 | 6970 | 6970 | 6970 | 278 |
| 524 | 20241127 | 115600 | 2044821660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 525 | 20241127 | 115500 | 2044821660 | 6970 | 6980 | 6980 | 6970 | 144 |
| 526 | 20241127 | 115400 | 2043817760 | 6990 | 6990 | 6990 | 6990 | 54 |
| 527 | 20241127 | 115300 | 2043440300 | 6990 | 6990 | 6990 | 6990 | 114 |
| 528 | 20241127 | 115200 | 2042643440 | 6990 | 6990 | 6990 | 6990 | 12 |
| 529 | 20241127 | 115100 | 2042559560 | 7000 | 7000 | 7000 | 7000 | 2 |
| 530 | 20241127 | 115000 | 2042545560 | 7000 | 7000 | 7000 | 7000 | 58 |
| 531 | 20241127 | 114900 | 2042139560 | 7000 | 7000 | 7000 | 7000 | 164 |
| 532 | 20241127 | 114800 | 2040991560 | 7000 | 6980 | 7000 | 6980 | 677 |
| 533 | 20241127 | 114700 | 2036252580 | 7000 | 7000 | 7000 | 7000 | 0 |
| 534 | 20241127 | 114600 | 2036252580 | 7000 | 7000 | 7000 | 7000 | 93 |
| 535 | 20241127 | 114500 | 2035601580 | 6970 | 6970 | 6970 | 6970 | 151 |
| 536 | 20241127 | 114400 | 2034549110 | 6970 | 7000 | 7000 | 6970 | 104 |
| 537 | 20241127 | 114300 | 2033822730 | 7000 | 7000 | 7000 | 7000 | 132 |
| 538 | 20241127 | 114200 | 2032898730 | 7000 | 6970 | 7000 | 6970 | 6 |
| 539 | 20241127 | 114100 | 2032856880 | 7000 | 7000 | 7000 | 6950 | 2348 |
| 540 | 20241127 | 114000 | 2016492260 | 7000 | 7000 | 7000 | 7000 | 0 |
| 541 | 20241127 | 113900 | 2016492260 | 7000 | 7000 | 7000 | 7000 | 154 |
| 542 | 20241127 | 113800 | 2015414260 | 7000 | 7000 | 7000 | 7000 | 0 |
| 543 | 20241127 | 113700 | 2015414260 | 7000 | 6990 | 7000 | 6980 | 643 |
| 544 | 20241127 | 113600 | 2010923200 | 7000 | 7000 | 7000 | 7000 | 13 |
| 545 | 20241127 | 113500 | 2010832200 | 7000 | 6990 | 7000 | 6990 | 130 |
| 546 | 20241127 | 113400 | 2009923200 | 6990 | 6990 | 6990 | 6990 | 606 |
| 547 | 20241127 | 113300 | 2005687260 | 6990 | 6990 | 6990 | 6990 | 454 |
| 548 | 20241127 | 113200 | 2002513800 | 6990 | 7030 | 7030 | 6990 | 33 |
| 549 | 20241127 | 113100 | 2002282970 | 7030 | 7030 | 7030 | 7030 | 686 |
| 550 | 20241127 | 113000 | 1997460390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 551 | 20241127 | 112900 | 1997460390 | 6980 | 7010 | 7010 | 6970 | 6685 |
| 552 | 20241127 | 112800 | 1950782910 | 7050 | 7050 | 7060 | 7010 | 746 |
| 553 | 20241127 | 112700 | 1945524130 | 7050 | 7020 | 7050 | 7020 | 2916 |
| 554 | 20241127 | 112600 | 1925012340 | 7010 | 7010 | 7020 | 7010 | 250 |
| 555 | 20241127 | 112500 | 1923257670 | 7020 | 7000 | 7020 | 7000 | 130 |
| 556 | 20241127 | 112400 | 1922346580 | 7010 | 7010 | 7010 | 6980 | 10 |
| 557 | 20241127 | 112300 | 1922276510 | 6980 | 7010 | 7010 | 6980 | 214 |
| 558 | 20241127 | 112200 | 1920780890 | 7010 | 7010 | 7010 | 7000 | 1007 |
| 559 | 20241127 | 112100 | 1913729090 | 7000 | 7010 | 7010 | 7000 | 317 |
| 560 | 20241127 | 112000 | 1911507940 | 7010 | 7010 | 7010 | 7010 | 356 |
| 561 | 20241127 | 111900 | 1909012380 | 7000 | 7000 | 7000 | 7000 | 200 |
| 562 | 20241127 | 111800 | 1907612380 | 7000 | 7000 | 7000 | 7000 | 20 |
| 563 | 20241127 | 111700 | 1907472380 | 7010 | 7010 | 7010 | 7010 | 130 |
| 564 | 20241127 | 111600 | 1906561080 | 7010 | 7010 | 7010 | 7010 | 50 |
| 565 | 20241127 | 111500 | 1906210580 | 7010 | 7010 | 7010 | 6980 | 126 |
| 566 | 20241127 | 111400 | 1905330740 | 7020 | 7000 | 7030 | 7000 | 2697 |
| 567 | 20241127 | 111300 | 1886396530 | 7000 | 6990 | 7000 | 6980 | 497 |
| 568 | 20241127 | 111200 | 1882922800 | 6980 | 6980 | 6980 | 6980 | 1 |
| 569 | 20241127 | 111100 | 1882915820 | 6980 | 6980 | 6980 | 6980 | 1220 |
| 570 | 20241127 | 111000 | 1874400220 | 6980 | 6970 | 6980 | 6970 | 63 |
| 571 | 20241127 | 110900 | 1873960580 | 6970 | 6970 | 6970 | 6970 | 655 |
| 572 | 20241127 | 110800 | 1869395230 | 6950 | 6950 | 6950 | 6950 | 0 |
| 573 | 20241127 | 110700 | 1869395230 | 6950 | 6960 | 6960 | 6950 | 330 |
| 574 | 20241127 | 110600 | 1867099430 | 6970 | 6970 | 6980 | 6950 | 1866 |
| 575 | 20241127 | 110500 | 1854124390 | 6970 | 6960 | 6970 | 6960 | 688 |
| 576 | 20241127 | 110400 | 1849335900 | 6960 | 6960 | 6960 | 6960 | 213 |
| 577 | 20241127 | 110300 | 1847853420 | 6960 | 6960 | 6960 | 6960 | 187 |
| 578 | 20241127 | 110200 | 1846551900 | 6960 | 6970 | 6970 | 6960 | 445 |
| 579 | 20241127 | 110100 | 1843450790 | 6980 | 6990 | 6990 | 6980 | 373 |
| 580 | 20241127 | 110000 | 1840847040 | 6990 | 6990 | 7020 | 6990 | 49 |
| 581 | 20241127 | 105900 | 1840504500 | 6990 | 6990 | 6990 | 6990 | 91 |
| 582 | 20241127 | 105800 | 1839868410 | 6980 | 6990 | 6990 | 6980 | 661 |
| 583 | 20241127 | 105700 | 1835254130 | 7010 | 7010 | 7010 | 7000 | 1218 |
| 584 | 20241127 | 105600 | 1826719570 | 7010 | 7010 | 7020 | 7010 | 21 |
| 585 | 20241127 | 105500 | 1826572260 | 7010 | 7020 | 7020 | 7010 | 57 |
| 586 | 20241127 | 105400 | 1826172670 | 7030 | 7020 | 7030 | 7020 | 174 |
| 587 | 20241127 | 105300 | 1824949960 | 7020 | 7000 | 7020 | 7000 | 566 |
| 588 | 20241127 | 105200 | 1820984280 | 7010 | 7000 | 7010 | 7000 | 400 |
| 589 | 20241127 | 105100 | 1818183280 | 7010 | 7030 | 7030 | 7010 | 238 |
| 590 | 20241127 | 105000 | 1816514340 | 7030 | 7020 | 7030 | 7010 | 491 |
| 591 | 20241127 | 104900 | 1813069340 | 7020 | 7030 | 7030 | 7020 | 1309 |
| 592 | 20241127 | 104800 | 1803870650 | 7030 | 7020 | 7030 | 7020 | 187 |
| 593 | 20241127 | 104700 | 1802556310 | 7020 | 7020 | 7020 | 7020 | 420 |
| 594 | 20241127 | 104600 | 1799607910 | 7020 | 7030 | 7030 | 7020 | 476 |
| 595 | 20241127 | 104500 | 1796263890 | 7030 | 7030 | 7040 | 7030 | 655 |
| 596 | 20241127 | 104400 | 1791659230 | 7030 | 7030 | 7030 | 7020 | 989 |
| 597 | 20241127 | 104300 | 1784706570 | 7030 | 6960 | 7030 | 6960 | 6695 |
| 598 | 20241127 | 104200 | 1737796280 | 6970 | 6920 | 6970 | 6920 | 1080 |
| 599 | 20241127 | 104100 | 1730282070 | 6940 | 6890 | 6940 | 6890 | 5347 |
| 600 | 20241127 | 104000 | 1693313400 | 6890 | 6890 | 6890 | 6880 | 1134 |
| 601 | 20241127 | 103900 | 1685500590 | 6890 | 6900 | 6900 | 6890 | 2133 |
| 602 | 20241127 | 103800 | 1670785030 | 6910 | 6920 | 6920 | 6910 | 644 |
| 603 | 20241127 | 103700 | 1666334520 | 6930 | 6920 | 6930 | 6920 | 101 |
| 604 | 20241127 | 103600 | 1665635590 | 6910 | 6920 | 6920 | 6910 | 431 |
| 605 | 20241127 | 103500 | 1662655010 | 6930 | 6930 | 6930 | 6930 | 40 |
| 606 | 20241127 | 103400 | 1662377810 | 6940 | 6960 | 6960 | 6940 | 4844 |
| 607 | 20241127 | 103300 | 1628749030 | 6960 | 6960 | 6960 | 6950 | 526 |
| 608 | 20241127 | 103200 | 1625092530 | 6960 | 6970 | 6970 | 6950 | 824 |
| 609 | 20241127 | 103100 | 1619362270 | 6970 | 6970 | 6970 | 6970 | 1 |
| 610 | 20241127 | 103000 | 1619355300 | 6980 | 6980 | 6980 | 6980 | 454 |
| 611 | 20241127 | 102900 | 1616186380 | 6980 | 6980 | 6980 | 6980 | 281 |
| 612 | 20241127 | 102800 | 1614225000 | 6990 | 6970 | 6990 | 6970 | 1321 |
| 613 | 20241127 | 102700 | 1605017040 | 6960 | 6960 | 6960 | 6960 | 1 |
| 614 | 20241127 | 102600 | 1605010080 | 6960 | 6950 | 6960 | 6950 | 666 |
| 615 | 20241127 | 102500 | 1600377330 | 6950 | 6950 | 6950 | 6950 | 45 |
| 616 | 20241127 | 102400 | 1600064580 | 6950 | 6950 | 6950 | 6950 | 15 |
| 617 | 20241127 | 102300 | 1599960330 | 6950 | 6960 | 6960 | 6950 | 3633 |
| 618 | 20241127 | 102200 | 1574675660 | 6960 | 6920 | 6960 | 6920 | 1010 |
| 619 | 20241127 | 102100 | 1567670850 | 6930 | 6930 | 6930 | 6930 | 201 |
| 620 | 20241127 | 102000 | 1566277920 | 6910 | 6930 | 6930 | 6910 | 1507 |
| 621 | 20241127 | 101900 | 1555845120 | 6940 | 6950 | 6950 | 6940 | 1548 |
| 622 | 20241127 | 101800 | 1545092150 | 6960 | 6960 | 6960 | 6960 | 9 |
| 623 | 20241127 | 101700 | 1545029510 | 6960 | 6960 | 6960 | 6960 | 44 |
| 624 | 20241127 | 101600 | 1544723270 | 6960 | 6960 | 6960 | 6960 | 301 |
| 625 | 20241127 | 101500 | 1542628310 | 6960 | 6960 | 6960 | 6960 | 230 |
| 626 | 20241127 | 101400 | 1541027510 | 6960 | 6970 | 6970 | 6960 | 276 |
| 627 | 20241127 | 101300 | 1539105070 | 6970 | 6950 | 6970 | 6950 | 352 |
| 628 | 20241127 | 101200 | 1536658630 | 6970 | 6970 | 6970 | 6970 | 195 |
| 629 | 20241127 | 101100 | 1535299480 | 6970 | 6970 | 6970 | 6970 | 3 |
| 630 | 20241127 | 101000 | 1535278570 | 6970 | 6970 | 6970 | 6970 | 2 |
| 631 | 20241127 | 100900 | 1535264630 | 6950 | 6970 | 6970 | 6950 | 1656 |
| 632 | 20241127 | 100800 | 1523746090 | 6990 | 6990 | 6990 | 6990 | 17 |
| 633 | 20241127 | 100700 | 1523627260 | 6990 | 6990 | 7000 | 6970 | 1935 |
| 634 | 20241127 | 100600 | 1510117700 | 7000 | 7000 | 7010 | 6990 | 580 |
| 635 | 20241127 | 100500 | 1506057890 | 7000 | 7010 | 7010 | 7000 | 153 |
| 636 | 20241127 | 100400 | 1504986380 | 7010 | 6990 | 7010 | 6980 | 572 |
| 637 | 20241127 | 100300 | 1500983430 | 7000 | 6990 | 7000 | 6990 | 96 |
| 638 | 20241127 | 100200 | 1500312280 | 6990 | 6990 | 6990 | 6990 | 179 |
| 639 | 20241127 | 100100 | 1499061070 | 6990 | 6970 | 6990 | 6950 | 421 |
| 640 | 20241127 | 100000 | 1496123990 | 6930 | 6930 | 6930 | 6930 | 3187 |
| 641 | 20241127 | 095900 | 1474038080 | 6930 | 6970 | 6970 | 6930 | 3295 |
| 642 | 20241127 | 095800 | 1451175240 | 6960 | 7000 | 7000 | 6960 | 1777 |
| 643 | 20241127 | 095700 | 1438787020 | 7000 | 6950 | 7000 | 6950 | 4094 |
| 644 | 20241127 | 095600 | 1410214860 | 6960 | 6950 | 6960 | 6950 | 488 |
| 645 | 20241127 | 095500 | 1406818590 | 6960 | 6950 | 6960 | 6930 | 859 |
| 646 | 20241127 | 095400 | 1400848570 | 6950 | 6970 | 6970 | 6950 | 761 |
| 647 | 20241127 | 095300 | 1395546900 | 6970 | 6930 | 6980 | 6920 | 3444 |
| 648 | 20241127 | 095200 | 1371678700 | 6930 | 6880 | 6930 | 6860 | 2537 |
| 649 | 20241127 | 095100 | 1354153710 | 6870 | 6860 | 6870 | 6860 | 215 |
| 650 | 20241127 | 095000 | 1352678150 | 6860 | 6870 | 6870 | 6860 | 361 |
| 651 | 20241127 | 094900 | 1350201610 | 6860 | 6860 | 6860 | 6860 | 11 |
| 652 | 20241127 | 094800 | 1350126150 | 6860 | 6860 | 6860 | 6860 | 266 |
| 653 | 20241127 | 094700 | 1348301390 | 6860 | 6860 | 6860 | 6840 | 1571 |
| 654 | 20241127 | 094600 | 1337546990 | 6860 | 6880 | 6880 | 6860 | 277 |
| 655 | 20241127 | 094500 | 1335645690 | 6880 | 6900 | 6900 | 6850 | 2228 |
| 656 | 20241127 | 094400 | 1320345380 | 6930 | 6930 | 6930 | 6900 | 274 |
| 657 | 20241127 | 094300 | 1318453500 | 6910 | 6940 | 6940 | 6910 | 935 |
| 658 | 20241127 | 094200 | 1311973230 | 6970 | 6940 | 6970 | 6940 | 425 |
| 659 | 20241127 | 094100 | 1309023140 | 6940 | 6930 | 6950 | 6890 | 1409 |
| 660 | 20241127 | 094000 | 1299269980 | 6930 | 6920 | 6930 | 6920 | 713 |
| 661 | 20241127 | 093900 | 1294329560 | 6910 | 6900 | 6910 | 6900 | 439 |
| 662 | 20241127 | 093800 | 1291299630 | 6890 | 6890 | 6890 | 6850 | 3824 |
| 663 | 20241127 | 093700 | 1265056190 | 6890 | 6860 | 6890 | 6860 | 1773 |
| 664 | 20241127 | 093600 | 1252862240 | 6870 | 6880 | 6880 | 6870 | 123 |
| 665 | 20241127 | 093500 | 1252016030 | 6830 | 6860 | 6860 | 6830 | 3894 |
| 666 | 20241127 | 093400 | 1225401530 | 6860 | 6850 | 6860 | 6840 | 1736 |
| 667 | 20241127 | 093300 | 1213497680 | 6850 | 6820 | 6850 | 6820 | 3086 |
| 668 | 20241127 | 093200 | 1192371380 | 6820 | 6830 | 6830 | 6810 | 1884 |
| 669 | 20241127 | 093100 | 1179532830 | 6830 | 6830 | 6830 | 6810 | 3931 |
| 670 | 20241127 | 093000 | 1152747660 | 6840 | 6830 | 6840 | 6820 | 3585 |
| 671 | 20241127 | 092900 | 1128271030 | 6830 | 6830 | 6840 | 6830 | 1341 |
| 672 | 20241127 | 092800 | 1119110250 | 6830 | 6830 | 6850 | 6830 | 2486 |
| 673 | 20241127 | 092700 | 1102114320 | 6830 | 6840 | 6840 | 6830 | 2706 |
| 674 | 20241127 | 092600 | 1083618840 | 6820 | 6840 | 6860 | 6820 | 5617 |
| 675 | 20241127 | 092500 | 1045213950 | 6840 | 6840 | 6850 | 6830 | 3880 |
| 676 | 20241127 | 092400 | 1018688390 | 6820 | 6770 | 6820 | 6770 | 6793 |
| 677 | 20241127 | 092300 | 972510290 | 6770 | 6800 | 6810 | 6760 | 12228 |
| 678 | 20241127 | 092200 | 889720930 | 6800 | 6850 | 6890 | 6750 | 11337 |
| 679 | 20241127 | 092100 | 812533740 | 6850 | 7000 | 7000 | 6830 | 21943 |
| 680 | 20241127 | 092000 | 660631020 | 7010 | 7040 | 7040 | 7000 | 9336 |
| 681 | 20241127 | 091900 | 595229300 | 7030 | 7030 | 7030 | 7020 | 2117 |
| 682 | 20241127 | 091800 | 580362040 | 7030 | 7040 | 7040 | 7030 | 488 |
| 683 | 20241127 | 091700 | 576931020 | 7030 | 7020 | 7030 | 7020 | 1138 |
| 684 | 20241127 | 091600 | 568938760 | 7020 | 7060 | 7070 | 7020 | 5406 |
| 685 | 20241127 | 091500 | 530849290 | 7060 | 7090 | 7090 | 7060 | 2300 |
| 686 | 20241127 | 091400 | 514592810 | 7100 | 7120 | 7120 | 7050 | 2537 |
| 687 | 20241127 | 091300 | 496654700 | 7100 | 7160 | 7170 | 7100 | 3258 |
| 688 | 20241127 | 091200 | 473415890 | 7160 | 7150 | 7160 | 7150 | 1813 |
| 689 | 20241127 | 091100 | 460439650 | 7150 | 7130 | 7150 | 7110 | 1595 |
| 690 | 20241127 | 091000 | 449066350 | 7130 | 7070 | 7130 | 7070 | 1250 |
| 691 | 20241127 | 090900 | 440159350 | 7060 | 7070 | 7140 | 7050 | 801 |
| 692 | 20241127 | 090800 | 434485490 | 7040 | 7020 | 7040 | 7020 | 115 |
| 693 | 20241127 | 090700 | 433678150 | 7020 | 7030 | 7070 | 7020 | 9955 |
| 694 | 20241127 | 090600 | 363668870 | 7030 | 7090 | 7090 | 7020 | 8902 |
| 695 | 20241127 | 090500 | 300967760 | 7090 | 7120 | 7120 | 7070 | 11997 |
| 696 | 20241127 | 090400 | 215876810 | 7120 | 7220 | 7230 | 7120 | 3971 |
| 697 | 20241127 | 090300 | 187341940 | 7220 | 7200 | 7220 | 7200 | 9090 |
| 698 | 20241127 | 090200 | 121792700 | 7210 | 7190 | 7210 | 7190 | 7673 |
| 699 | 20241127 | 090100 | 66547430 | 7190 | 7140 | 7190 | 7120 | 5177 |
| 700 | 20241127 | 090000 | 29444820 | 7140 | 7060 | 7140 | 7060 | 4166 |