32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 3 | 20241127 | 190800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 4 | 20241127 | 190700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 5 | 20241127 | 190600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 6 | 20241127 | 190500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 7 | 20241127 | 190400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 8 | 20241127 | 190300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 9 | 20241127 | 190200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 10 | 20241127 | 190100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 11 | 20241127 | 190000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 12 | 20241127 | 185900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 13 | 20241127 | 185800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 14 | 20241127 | 185700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 15 | 20241127 | 185600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 16 | 20241127 | 185500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 17 | 20241127 | 185400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 18 | 20241127 | 185300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 19 | 20241127 | 185200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 20 | 20241127 | 185100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 21 | 20241127 | 185000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 22 | 20241127 | 184900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 23 | 20241127 | 184800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 24 | 20241127 | 184700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 25 | 20241127 | 184600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 26 | 20241127 | 184500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 27 | 20241127 | 184400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 28 | 20241127 | 184300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 29 | 20241127 | 184200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 30 | 20241127 | 184100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 31 | 20241127 | 184000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 32 | 20241127 | 183900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 33 | 20241127 | 183800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 34 | 20241127 | 183700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 35 | 20241127 | 183600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 36 | 20241127 | 183500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 37 | 20241127 | 183400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 38 | 20241127 | 183300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 39 | 20241127 | 183200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 40 | 20241127 | 183100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 41 | 20241127 | 183000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 42 | 20241127 | 182900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 43 | 20241127 | 182800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 44 | 20241127 | 182700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 45 | 20241127 | 182600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 46 | 20241127 | 182500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 47 | 20241127 | 182400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 48 | 20241127 | 182300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 49 | 20241127 | 182200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 50 | 20241127 | 182100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 51 | 20241127 | 182000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 52 | 20241127 | 181900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 53 | 20241127 | 181800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 54 | 20241127 | 181700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 55 | 20241127 | 181600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 56 | 20241127 | 181500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 57 | 20241127 | 181400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 58 | 20241127 | 181300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 59 | 20241127 | 181200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 60 | 20241127 | 181100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 61 | 20241127 | 181000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 62 | 20241127 | 180900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 63 | 20241127 | 180800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 64 | 20241127 | 180700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 65 | 20241127 | 180600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 66 | 20241127 | 180500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 67 | 20241127 | 180400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 68 | 20241127 | 180300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 69 | 20241127 | 180200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 70 | 20241127 | 180100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 71 | 20241127 | 180000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 72 | 20241127 | 175900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 73 | 20241127 | 175800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 74 | 20241127 | 175700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 75 | 20241127 | 175600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 76 | 20241127 | 175500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 77 | 20241127 | 175400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 78 | 20241127 | 175300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 79 | 20241127 | 175200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 80 | 20241127 | 175100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 81 | 20241127 | 175000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 82 | 20241127 | 174900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 83 | 20241127 | 174800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 84 | 20241127 | 174700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 85 | 20241127 | 174600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 86 | 20241127 | 174500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 87 | 20241127 | 174400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 88 | 20241127 | 174300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 89 | 20241127 | 174200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 90 | 20241127 | 174100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 91 | 20241127 | 174000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 92 | 20241127 | 173900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 93 | 20241127 | 173800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 94 | 20241127 | 173700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 95 | 20241127 | 173600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 96 | 20241127 | 173500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 97 | 20241127 | 173400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 98 | 20241127 | 173300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 99 | 20241127 | 173200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 100 | 20241127 | 173100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 101 | 20241127 | 173000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 102 | 20241127 | 172900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 103 | 20241127 | 172800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 104 | 20241127 | 172700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 105 | 20241127 | 172600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 106 | 20241127 | 172500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 107 | 20241127 | 172400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 108 | 20241127 | 172300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 109 | 20241127 | 172200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 110 | 20241127 | 172100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 111 | 20241127 | 172000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 112 | 20241127 | 171900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 113 | 20241127 | 171800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 114 | 20241127 | 171700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 115 | 20241127 | 171600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 116 | 20241127 | 171500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 117 | 20241127 | 171400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 118 | 20241127 | 171300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 119 | 20241127 | 171200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 120 | 20241127 | 171100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 121 | 20241127 | 171000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 122 | 20241127 | 170900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 123 | 20241127 | 170800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 124 | 20241127 | 170700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 125 | 20241127 | 170600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 126 | 20241127 | 170500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 127 | 20241127 | 170400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 128 | 20241127 | 170300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 129 | 20241127 | 170200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 130 | 20241127 | 170100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 131 | 20241127 | 170000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 132 | 20241127 | 165900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 133 | 20241127 | 165800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 134 | 20241127 | 165700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 135 | 20241127 | 165600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 136 | 20241127 | 165500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 137 | 20241127 | 165400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 138 | 20241127 | 165300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 139 | 20241127 | 165200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 140 | 20241127 | 165100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 141 | 20241127 | 165000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 142 | 20241127 | 164900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 143 | 20241127 | 164800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 144 | 20241127 | 164700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 145 | 20241127 | 164600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 146 | 20241127 | 164500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 147 | 20241127 | 164400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 148 | 20241127 | 164300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 149 | 20241127 | 164200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 150 | 20241127 | 164100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 151 | 20241127 | 164000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 152 | 20241127 | 163900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 153 | 20241127 | 163800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 154 | 20241127 | 163700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 155 | 20241127 | 163600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 156 | 20241127 | 163500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 157 | 20241127 | 163400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 158 | 20241127 | 163300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 159 | 20241127 | 163200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 160 | 20241127 | 163100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 161 | 20241127 | 163000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 162 | 20241127 | 162900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 163 | 20241127 | 162800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 164 | 20241127 | 162700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 165 | 20241127 | 162600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 166 | 20241127 | 162500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 167 | 20241127 | 162400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 168 | 20241127 | 162300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 169 | 20241127 | 162200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 170 | 20241127 | 162100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 171 | 20241127 | 162000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 172 | 20241127 | 161900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 173 | 20241127 | 161800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 174 | 20241127 | 161700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 175 | 20241127 | 161600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 176 | 20241127 | 161500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 177 | 20241127 | 161400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 178 | 20241127 | 161300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 179 | 20241127 | 161200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 180 | 20241127 | 161100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 181 | 20241127 | 161000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 182 | 20241127 | 160900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 183 | 20241127 | 160800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 184 | 20241127 | 160700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 185 | 20241127 | 160600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 186 | 20241127 | 160500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 187 | 20241127 | 160400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 188 | 20241127 | 160300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 189 | 20241127 | 160200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 190 | 20241127 | 160100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 191 | 20241127 | 160000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 192 | 20241127 | 155900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 193 | 20241127 | 155800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 194 | 20241127 | 155700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 195 | 20241127 | 155600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 196 | 20241127 | 155500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 197 | 20241127 | 155400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 198 | 20241127 | 155300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 199 | 20241127 | 155200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 200 | 20241127 | 155100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 201 | 20241127 | 155000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 202 | 20241127 | 154900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 203 | 20241127 | 154800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 204 | 20241127 | 154700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 205 | 20241127 | 154600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 206 | 20241127 | 154500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 207 | 20241127 | 154400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 208 | 20241127 | 154300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 209 | 20241127 | 154200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 210 | 20241127 | 154100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 211 | 20241127 | 154000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 212 | 20241127 | 153900 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 213 | 20241127 | 153800 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 214 | 20241127 | 153700 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 215 | 20241127 | 153600 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 216 | 20241127 | 153500 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 217 | 20241127 | 153400 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 218 | 20241127 | 153300 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 219 | 20241127 | 153200 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 220 | 20241127 | 153100 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 221 | 20241127 | 153000 | 2245986320 | 10940 | 10940 | 10940 | 10940 | 3981 |
| 222 | 20241127 | 152900 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 223 | 20241127 | 152800 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 224 | 20241127 | 152700 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 225 | 20241127 | 152600 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 226 | 20241127 | 152500 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 227 | 20241127 | 152400 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 228 | 20241127 | 152300 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 229 | 20241127 | 152200 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 230 | 20241127 | 152100 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 231 | 20241127 | 152000 | 2202434180 | 10940 | 10940 | 10940 | 10940 | 0 |
| 232 | 20241127 | 151900 | 2202434180 | 10940 | 10930 | 10940 | 10930 | 164 |
| 233 | 20241127 | 151800 | 2200641140 | 10930 | 10940 | 10940 | 10930 | 1277 |
| 234 | 20241127 | 151700 | 2186678000 | 10940 | 10940 | 10950 | 10930 | 2500 |
| 235 | 20241127 | 151600 | 2159329010 | 10950 | 10950 | 10950 | 10950 | 353 |
| 236 | 20241127 | 151500 | 2155463660 | 10950 | 10940 | 10950 | 10940 | 7 |
| 237 | 20241127 | 151400 | 2155387030 | 10940 | 10950 | 10950 | 10940 | 63 |
| 238 | 20241127 | 151300 | 2154697780 | 10950 | 10950 | 10950 | 10940 | 1840 |
| 239 | 20241127 | 151200 | 2134559780 | 10950 | 10950 | 10950 | 10940 | 35 |
| 240 | 20241127 | 151100 | 2134176720 | 10950 | 10940 | 10950 | 10940 | 201 |
| 241 | 20241127 | 151000 | 2131977620 | 10950 | 10950 | 10950 | 10940 | 519 |
| 242 | 20241127 | 150900 | 2126295470 | 10950 | 10950 | 10950 | 10950 | 57 |
| 243 | 20241127 | 150800 | 2125671320 | 10950 | 10950 | 10950 | 10950 | 1059 |
| 244 | 20241127 | 150700 | 2114075270 | 10950 | 10960 | 10960 | 10950 | 1012 |
| 245 | 20241127 | 150600 | 2102992250 | 10960 | 10960 | 10960 | 10950 | 15 |
| 246 | 20241127 | 150500 | 2102827860 | 10960 | 10960 | 10960 | 10960 | 34 |
| 247 | 20241127 | 150400 | 2102455220 | 10960 | 10970 | 10970 | 10960 | 564 |
| 248 | 20241127 | 150300 | 2096268760 | 10970 | 10960 | 10970 | 10960 | 71 |
| 249 | 20241127 | 150200 | 2095489940 | 10970 | 10970 | 10970 | 10960 | 13 |
| 250 | 20241127 | 150100 | 2095347350 | 10970 | 10950 | 10970 | 10950 | 2377 |
| 251 | 20241127 | 150000 | 2069311810 | 10950 | 10970 | 10970 | 10950 | 121 |
| 252 | 20241127 | 145900 | 2067985780 | 10960 | 10960 | 10960 | 10960 | 602 |
| 253 | 20241127 | 145800 | 2061387860 | 10960 | 10980 | 10980 | 10960 | 290 |
| 254 | 20241127 | 145700 | 2058207460 | 10980 | 10980 | 10980 | 10960 | 1545 |
| 255 | 20241127 | 145600 | 2041256720 | 10980 | 10980 | 10980 | 10970 | 477 |
| 256 | 20241127 | 145500 | 2036022800 | 10980 | 10970 | 10980 | 10970 | 4 |
| 257 | 20241127 | 145400 | 2035978900 | 10980 | 10980 | 10980 | 10980 | 246 |
| 258 | 20241127 | 145300 | 2033277820 | 10980 | 10970 | 10980 | 10970 | 58 |
| 259 | 20241127 | 145200 | 2032641060 | 10980 | 10980 | 10980 | 10980 | 75 |
| 260 | 20241127 | 145100 | 2031817560 | 10980 | 10980 | 10980 | 10970 | 513 |
| 261 | 20241127 | 145000 | 2026185830 | 10980 | 10990 | 10990 | 10980 | 671 |
| 262 | 20241127 | 144900 | 2018811770 | 10980 | 10980 | 10990 | 10980 | 470 |
| 263 | 20241127 | 144800 | 2013648530 | 10980 | 10980 | 10980 | 10980 | 406 |
| 264 | 20241127 | 144700 | 2009190650 | 10980 | 10990 | 10990 | 10970 | 509 |
| 265 | 20241127 | 144600 | 2003603350 | 10990 | 10990 | 10990 | 10990 | 774 |
| 266 | 20241127 | 144500 | 1995097090 | 10990 | 10990 | 10990 | 10990 | 0 |
| 267 | 20241127 | 144400 | 1995097090 | 10990 | 10990 | 10990 | 10970 | 5385 |
| 268 | 20241127 | 144300 | 1935968340 | 10990 | 10990 | 10990 | 10980 | 50 |
| 269 | 20241127 | 144200 | 1935419030 | 10990 | 10990 | 10990 | 10990 | 31 |
| 270 | 20241127 | 144100 | 1935078340 | 10990 | 10990 | 10990 | 10990 | 46 |
| 271 | 20241127 | 144000 | 1934572800 | 10990 | 10990 | 10990 | 10980 | 260 |
| 272 | 20241127 | 143900 | 1931715840 | 10990 | 10990 | 10990 | 10980 | 104 |
| 273 | 20241127 | 143800 | 1930572910 | 10990 | 10990 | 10990 | 10990 | 12 |
| 274 | 20241127 | 143700 | 1930441030 | 10990 | 10990 | 10990 | 10990 | 302 |
| 275 | 20241127 | 143600 | 1927122050 | 10990 | 10990 | 10990 | 10980 | 677 |
| 276 | 20241127 | 143500 | 1919683320 | 10990 | 10990 | 10990 | 10980 | 248 |
| 277 | 20241127 | 143400 | 1916958760 | 10990 | 10990 | 10990 | 10990 | 492 |
| 278 | 20241127 | 143300 | 1911551680 | 10980 | 10970 | 10990 | 10970 | 573 |
| 279 | 20241127 | 143200 | 1905258590 | 10990 | 10970 | 10990 | 10970 | 353 |
| 280 | 20241127 | 143100 | 1901383120 | 10970 | 10980 | 10980 | 10970 | 88 |
| 281 | 20241127 | 143000 | 1900417680 | 10980 | 10970 | 10980 | 10970 | 229 |
| 282 | 20241127 | 142900 | 1897903270 | 10970 | 10980 | 10980 | 10970 | 172 |
| 283 | 20241127 | 142800 | 1896016250 | 10980 | 10970 | 10990 | 10970 | 1902 |
| 284 | 20241127 | 142700 | 1875131840 | 10980 | 10960 | 10980 | 10960 | 639 |
| 285 | 20241127 | 142600 | 1868122700 | 10960 | 10950 | 10960 | 10950 | 403 |
| 286 | 20241127 | 142500 | 1863705860 | 10950 | 10950 | 10950 | 10950 | 29 |
| 287 | 20241127 | 142400 | 1863388310 | 10950 | 10960 | 10960 | 10950 | 369 |
| 288 | 20241127 | 142300 | 1859345090 | 10960 | 10960 | 10960 | 10960 | 40 |
| 289 | 20241127 | 142200 | 1858906690 | 10960 | 10960 | 10960 | 10950 | 32 |
| 290 | 20241127 | 142100 | 1858556070 | 10960 | 10960 | 10960 | 10960 | 158 |
| 291 | 20241127 | 142000 | 1856824390 | 10960 | 10950 | 10960 | 10950 | 434 |
| 292 | 20241127 | 141900 | 1852069870 | 10960 | 10960 | 10960 | 10960 | 30 |
| 293 | 20241127 | 141800 | 1851741070 | 10960 | 10960 | 10960 | 10960 | 7 |
| 294 | 20241127 | 141700 | 1851664350 | 10960 | 10960 | 10960 | 10960 | 235 |
| 295 | 20241127 | 141600 | 1849088750 | 10950 | 10950 | 10960 | 10950 | 177 |
| 296 | 20241127 | 141500 | 1847150360 | 10960 | 10950 | 10960 | 10950 | 50 |
| 297 | 20241127 | 141400 | 1846602850 | 10960 | 10960 | 10960 | 10950 | 242 |
| 298 | 20241127 | 141300 | 1843950540 | 10960 | 10950 | 10960 | 10950 | 2 |
| 299 | 20241127 | 141200 | 1843928630 | 10950 | 10960 | 10960 | 10950 | 39 |
| 300 | 20241127 | 141100 | 1843501200 | 10950 | 10960 | 10960 | 10950 | 415 |
| 301 | 20241127 | 141000 | 1838956120 | 10960 | 10950 | 10960 | 10950 | 272 |
| 302 | 20241127 | 140900 | 1835975010 | 10960 | 10960 | 10960 | 10950 | 479 |
| 303 | 20241127 | 140800 | 1830725750 | 10950 | 10960 | 10960 | 10950 | 215 |
| 304 | 20241127 | 140700 | 1828371350 | 10950 | 10950 | 10950 | 10950 | 0 |
| 305 | 20241127 | 140600 | 1828371350 | 10950 | 10950 | 10960 | 10950 | 192 |
| 306 | 20241127 | 140500 | 1826268890 | 10950 | 10950 | 10950 | 10950 | 116 |
| 307 | 20241127 | 140400 | 1824998690 | 10960 | 10950 | 10960 | 10950 | 75 |
| 308 | 20241127 | 140300 | 1824177190 | 10950 | 10950 | 10950 | 10950 | 5 |
| 309 | 20241127 | 140200 | 1824122440 | 10960 | 10950 | 10960 | 10950 | 493 |
| 310 | 20241127 | 140100 | 1818721880 | 10960 | 10950 | 10960 | 10950 | 78 |
| 311 | 20241127 | 140000 | 1817867700 | 10960 | 10960 | 10960 | 10960 | 314 |
| 312 | 20241127 | 135900 | 1814426260 | 10960 | 10960 | 10960 | 10960 | 511 |
| 313 | 20241127 | 135800 | 1808825700 | 10960 | 10960 | 10960 | 10960 | 218 |
| 314 | 20241127 | 135700 | 1806436420 | 10960 | 10970 | 10970 | 10960 | 218 |
| 315 | 20241127 | 135600 | 1804045080 | 10960 | 10960 | 10960 | 10960 | 15 |
| 316 | 20241127 | 135500 | 1803880680 | 10980 | 10960 | 10980 | 10960 | 23 |
| 317 | 20241127 | 135400 | 1803628180 | 10980 | 10970 | 10980 | 10970 | 28 |
| 318 | 20241127 | 135300 | 1803320820 | 10980 | 10970 | 10980 | 10950 | 626 |
| 319 | 20241127 | 135200 | 1796460690 | 10980 | 10970 | 10980 | 10970 | 9 |
| 320 | 20241127 | 135100 | 1796361880 | 10960 | 10980 | 10980 | 10960 | 602 |
| 321 | 20241127 | 135000 | 1789757660 | 10980 | 10970 | 10980 | 10970 | 353 |
| 322 | 20241127 | 134900 | 1785881730 | 10980 | 10970 | 10980 | 10970 | 606 |
| 323 | 20241127 | 134800 | 1779233840 | 10970 | 10980 | 10980 | 10970 | 42 |
| 324 | 20241127 | 134700 | 1778772900 | 10970 | 10970 | 10980 | 10970 | 234 |
| 325 | 20241127 | 134600 | 1776205900 | 10970 | 10980 | 10980 | 10970 | 38 |
| 326 | 20241127 | 134500 | 1775788700 | 10970 | 10970 | 10970 | 10970 | 351 |
| 327 | 20241127 | 134400 | 1771938230 | 10970 | 10970 | 10970 | 10950 | 118 |
| 328 | 20241127 | 134300 | 1770644110 | 10970 | 10960 | 10970 | 10950 | 680 |
| 329 | 20241127 | 134200 | 1763185580 | 10960 | 10960 | 10970 | 10960 | 215 |
| 330 | 20241127 | 134100 | 1760829150 | 10970 | 10970 | 10970 | 10970 | 242 |
| 331 | 20241127 | 134000 | 1758174410 | 10970 | 10970 | 10970 | 10970 | 127 |
| 332 | 20241127 | 133900 | 1756781220 | 10970 | 10970 | 10970 | 10970 | 410 |
| 333 | 20241127 | 133800 | 1752283520 | 10970 | 10980 | 10980 | 10970 | 16 |
| 334 | 20241127 | 133700 | 1752107990 | 10980 | 10970 | 10980 | 10970 | 200 |
| 335 | 20241127 | 133600 | 1749912610 | 10970 | 10970 | 10970 | 10960 | 22 |
| 336 | 20241127 | 133500 | 1749671470 | 10970 | 10970 | 10970 | 10970 | 405 |
| 337 | 20241127 | 133400 | 1745228620 | 10970 | 10970 | 10980 | 10970 | 219 |
| 338 | 20241127 | 133300 | 1742824120 | 10970 | 10970 | 10970 | 10970 | 30 |
| 339 | 20241127 | 133200 | 1742495020 | 10970 | 10970 | 10970 | 10970 | 34 |
| 340 | 20241127 | 133100 | 1742122040 | 10970 | 10970 | 10970 | 10970 | 2 |
| 341 | 20241127 | 133000 | 1742100100 | 10980 | 10980 | 10980 | 10980 | 217 |
| 342 | 20241127 | 132900 | 1739717440 | 10980 | 10980 | 10980 | 10980 | 338 |
| 343 | 20241127 | 132800 | 1736006200 | 10980 | 10980 | 10980 | 10980 | 1 |
| 344 | 20241127 | 132700 | 1735995220 | 10980 | 10970 | 10980 | 10970 | 338 |
| 345 | 20241127 | 132600 | 1732283990 | 10980 | 10980 | 10980 | 10980 | 202 |
| 346 | 20241127 | 132500 | 1730066030 | 10980 | 10970 | 10980 | 10970 | 252 |
| 347 | 20241127 | 132400 | 1727299600 | 10960 | 10960 | 10960 | 10960 | 121 |
| 348 | 20241127 | 132300 | 1725973440 | 10960 | 10970 | 10970 | 10960 | 52 |
| 349 | 20241127 | 132200 | 1725403230 | 10970 | 10970 | 10970 | 10970 | 0 |
| 350 | 20241127 | 132100 | 1725403230 | 10970 | 10970 | 10970 | 10970 | 136 |
| 351 | 20241127 | 132000 | 1723911310 | 10970 | 10970 | 10980 | 10970 | 319 |
| 352 | 20241127 | 131900 | 1720408740 | 10980 | 10970 | 10980 | 10970 | 387 |
| 353 | 20241127 | 131800 | 1716160510 | 10960 | 10960 | 10960 | 10960 | 874 |
| 354 | 20241127 | 131700 | 1706581470 | 10960 | 10960 | 10960 | 10960 | 3 |
| 355 | 20241127 | 131600 | 1706548590 | 10960 | 10960 | 10960 | 10960 | 0 |
| 356 | 20241127 | 131500 | 1706548590 | 10960 | 10970 | 10970 | 10960 | 14 |
| 357 | 20241127 | 131400 | 1706395050 | 10970 | 10970 | 10970 | 10970 | 172 |
| 358 | 20241127 | 131300 | 1704508210 | 10970 | 10960 | 10970 | 10960 | 1978 |
| 359 | 20241127 | 131200 | 1682827310 | 10960 | 10980 | 10980 | 10960 | 61 |
| 360 | 20241127 | 131100 | 1682157750 | 10970 | 10980 | 10980 | 10970 | 55 |
| 361 | 20241127 | 131000 | 1681554370 | 10980 | 10970 | 10980 | 10970 | 398 |
| 362 | 20241127 | 130900 | 1677184860 | 10970 | 10960 | 10970 | 10960 | 30 |
| 363 | 20241127 | 130800 | 1676856020 | 10970 | 10970 | 10970 | 10960 | 145 |
| 364 | 20241127 | 130700 | 1675266540 | 10970 | 10970 | 10970 | 10970 | 100 |
| 365 | 20241127 | 130600 | 1674169540 | 10970 | 10970 | 10970 | 10970 | 228 |
| 366 | 20241127 | 130500 | 1671668380 | 10970 | 10970 | 10970 | 10970 | 97 |
| 367 | 20241127 | 130400 | 1670604290 | 10970 | 10970 | 10970 | 10970 | 812 |
| 368 | 20241127 | 130300 | 1661696650 | 10970 | 10980 | 10980 | 10970 | 271 |
| 369 | 20241127 | 130200 | 1658721080 | 10970 | 10980 | 10980 | 10970 | 37 |
| 370 | 20241127 | 130100 | 1658314900 | 10980 | 10980 | 10980 | 10980 | 104 |
| 371 | 20241127 | 130000 | 1657172980 | 10980 | 10980 | 10980 | 10980 | 614 |
| 372 | 20241127 | 125900 | 1650431260 | 10980 | 10980 | 10980 | 10980 | 739 |
| 373 | 20241127 | 125800 | 1642317040 | 10990 | 10980 | 10990 | 10980 | 221 |
| 374 | 20241127 | 125700 | 1639889400 | 10990 | 10980 | 10990 | 10980 | 1126 |
| 375 | 20241127 | 125600 | 1627524850 | 10980 | 10970 | 10980 | 10970 | 839 |
| 376 | 20241127 | 125500 | 1618314000 | 10980 | 10970 | 10980 | 10970 | 13 |
| 377 | 20241127 | 125400 | 1618171270 | 10960 | 10970 | 10980 | 10960 | 623 |
| 378 | 20241127 | 125300 | 1611342240 | 10980 | 10970 | 10980 | 10970 | 534 |
| 379 | 20241127 | 125200 | 1605480110 | 10960 | 10970 | 10970 | 10960 | 50 |
| 380 | 20241127 | 125100 | 1604931630 | 10970 | 10960 | 10970 | 10950 | 171 |
| 381 | 20241127 | 125000 | 1603057520 | 10950 | 10960 | 10960 | 10950 | 40 |
| 382 | 20241127 | 124900 | 1602619320 | 10960 | 10950 | 10960 | 10950 | 209 |
| 383 | 20241127 | 124800 | 1600328700 | 10950 | 10950 | 10950 | 10950 | 6 |
| 384 | 20241127 | 124700 | 1600263000 | 10950 | 10960 | 10960 | 10950 | 40 |
| 385 | 20241127 | 124600 | 1599824870 | 10960 | 10950 | 10960 | 10950 | 450 |
| 386 | 20241127 | 124500 | 1594896610 | 10950 | 10930 | 10950 | 10930 | 40 |
| 387 | 20241127 | 124400 | 1594458960 | 10940 | 10930 | 10940 | 10930 | 335 |
| 388 | 20241127 | 124300 | 1590797160 | 10940 | 10940 | 10950 | 10940 | 230 |
| 389 | 20241127 | 124200 | 1588278920 | 10930 | 10950 | 10950 | 10930 | 491 |
| 390 | 20241127 | 124100 | 1582907290 | 10950 | 10940 | 10950 | 10940 | 6 |
| 391 | 20241127 | 124000 | 1582841600 | 10950 | 10940 | 10950 | 10940 | 18 |
| 392 | 20241127 | 123900 | 1582644640 | 10940 | 10940 | 10940 | 10920 | 537 |
| 393 | 20241127 | 123800 | 1576776200 | 10920 | 10930 | 10930 | 10920 | 135 |
| 394 | 20241127 | 123700 | 1575301820 | 10930 | 10920 | 10930 | 10920 | 1123 |
| 395 | 20241127 | 123600 | 1563027570 | 10920 | 10930 | 10930 | 10920 | 228 |
| 396 | 20241127 | 123500 | 1560535760 | 10930 | 10920 | 10930 | 10920 | 178 |
| 397 | 20241127 | 123400 | 1558591990 | 10920 | 10910 | 10920 | 10910 | 77 |
| 398 | 20241127 | 123300 | 1557751870 | 10920 | 10930 | 10930 | 10910 | 746 |
| 399 | 20241127 | 123200 | 1549598700 | 10920 | 10920 | 10920 | 10920 | 847 |
| 400 | 20241127 | 123100 | 1540349460 | 10930 | 10930 | 10930 | 10920 | 91 |
| 401 | 20241127 | 123000 | 1539355340 | 10930 | 10920 | 10930 | 10920 | 209 |
| 402 | 20241127 | 122900 | 1537072920 | 10920 | 10930 | 10930 | 10920 | 7 |
| 403 | 20241127 | 122800 | 1536996440 | 10920 | 10920 | 10930 | 10920 | 114 |
| 404 | 20241127 | 122700 | 1535751510 | 10930 | 10920 | 10930 | 10920 | 14 |
| 405 | 20241127 | 122600 | 1535598500 | 10910 | 10930 | 10930 | 10910 | 369 |
| 406 | 20241127 | 122500 | 1531567960 | 10930 | 10930 | 10930 | 10930 | 14 |
| 407 | 20241127 | 122400 | 1531414940 | 10930 | 10940 | 10940 | 10930 | 9 |
| 408 | 20241127 | 122300 | 1531316510 | 10940 | 10920 | 10950 | 10910 | 216 |
| 409 | 20241127 | 122200 | 1528953960 | 10930 | 10940 | 10940 | 10930 | 111 |
| 410 | 20241127 | 122100 | 1527739730 | 10940 | 10910 | 10950 | 10910 | 523 |
| 411 | 20241127 | 122000 | 1522021680 | 10910 | 10930 | 10950 | 10910 | 1292 |
| 412 | 20241127 | 121900 | 1507920030 | 10940 | 10940 | 10940 | 10940 | 205 |
| 413 | 20241127 | 121800 | 1505677330 | 10940 | 10920 | 10940 | 10920 | 132 |
| 414 | 20241127 | 121700 | 1504235780 | 10920 | 10930 | 10940 | 10920 | 1150 |
| 415 | 20241127 | 121600 | 1491668410 | 10930 | 10930 | 10940 | 10930 | 306 |
| 416 | 20241127 | 121500 | 1488323790 | 10930 | 10950 | 10950 | 10930 | 1616 |
| 417 | 20241127 | 121400 | 1470644810 | 10950 | 10960 | 10960 | 10950 | 273 |
| 418 | 20241127 | 121300 | 1467655420 | 10950 | 10960 | 10960 | 10950 | 55 |
| 419 | 20241127 | 121200 | 1467053120 | 10950 | 10950 | 10950 | 10950 | 4 |
| 420 | 20241127 | 121100 | 1467009320 | 10940 | 10960 | 10960 | 10940 | 115 |
| 421 | 20241127 | 121000 | 1465750350 | 10950 | 10960 | 10960 | 10950 | 547 |
| 422 | 20241127 | 120900 | 1459760650 | 10960 | 10960 | 10960 | 10950 | 209 |
| 423 | 20241127 | 120800 | 1457470020 | 10960 | 10960 | 10960 | 10960 | 6 |
| 424 | 20241127 | 120700 | 1457404260 | 10960 | 10960 | 10960 | 10950 | 13 |
| 425 | 20241127 | 120600 | 1457261800 | 10950 | 10960 | 10960 | 10950 | 393 |
| 426 | 20241127 | 120500 | 1452954720 | 10960 | 10970 | 10970 | 10960 | 1023 |
| 427 | 20241127 | 120400 | 1441737470 | 10980 | 10980 | 10980 | 10980 | 6 |
| 428 | 20241127 | 120300 | 1441671590 | 10980 | 10970 | 10980 | 10960 | 1119 |
| 429 | 20241127 | 120200 | 1429403190 | 10960 | 10980 | 10980 | 10960 | 205 |
| 430 | 20241127 | 120100 | 1427156060 | 10980 | 10980 | 10980 | 10980 | 11 |
| 431 | 20241127 | 120000 | 1427035280 | 10980 | 10990 | 10990 | 10960 | 996 |
| 432 | 20241127 | 115900 | 1416106860 | 10990 | 10990 | 10990 | 10980 | 227 |
| 433 | 20241127 | 115800 | 1413612280 | 10990 | 10990 | 10990 | 10990 | 35 |
| 434 | 20241127 | 115700 | 1413227630 | 10990 | 10990 | 10990 | 10990 | 5 |
| 435 | 20241127 | 115600 | 1413172680 | 10990 | 10990 | 10990 | 10980 | 15 |
| 436 | 20241127 | 115500 | 1413007840 | 10990 | 10980 | 10990 | 10980 | 200 |
| 437 | 20241127 | 115400 | 1410811790 | 10990 | 10990 | 10990 | 10980 | 164 |
| 438 | 20241127 | 115300 | 1409010930 | 10990 | 10990 | 10990 | 10990 | 1213 |
| 439 | 20241127 | 115200 | 1395680060 | 10990 | 10990 | 10990 | 10990 | 5 |
| 440 | 20241127 | 115100 | 1395625110 | 10990 | 10990 | 10990 | 10980 | 177 |
| 441 | 20241127 | 115000 | 1393680180 | 10990 | 10980 | 10990 | 10980 | 260 |
| 442 | 20241127 | 114900 | 1390822830 | 10980 | 10980 | 10980 | 10980 | 305 |
| 443 | 20241127 | 114800 | 1387473930 | 10970 | 10970 | 10980 | 10970 | 274 |
| 444 | 20241127 | 114700 | 1384468010 | 10970 | 10980 | 10980 | 10970 | 5 |
| 445 | 20241127 | 114600 | 1384413120 | 10980 | 10980 | 10980 | 10980 | 280 |
| 446 | 20241127 | 114500 | 1381338720 | 10980 | 10980 | 10980 | 10980 | 19 |
| 447 | 20241127 | 114400 | 1381130100 | 10980 | 10970 | 10980 | 10970 | 14 |
| 448 | 20241127 | 114300 | 1380976400 | 10980 | 10980 | 10980 | 10970 | 96 |
| 449 | 20241127 | 114200 | 1379923150 | 10980 | 10980 | 10980 | 10980 | 260 |
| 450 | 20241127 | 114100 | 1377068350 | 10980 | 10980 | 10980 | 10980 | 284 |
| 451 | 20241127 | 114000 | 1373950030 | 10980 | 10980 | 10980 | 10970 | 40 |
| 452 | 20241127 | 113900 | 1373510840 | 10980 | 10980 | 10980 | 10980 | 250 |
| 453 | 20241127 | 113800 | 1370765840 | 10990 | 10980 | 10990 | 10980 | 817 |
| 454 | 20241127 | 113700 | 1361794540 | 10980 | 10990 | 10990 | 10980 | 113 |
| 455 | 20241127 | 113600 | 1360553690 | 10980 | 10990 | 10990 | 10980 | 349 |
| 456 | 20241127 | 113500 | 1356718430 | 10990 | 10990 | 10990 | 10990 | 12 |
| 457 | 20241127 | 113400 | 1356586550 | 10980 | 10990 | 10990 | 10980 | 467 |
| 458 | 20241127 | 113300 | 1351456720 | 10990 | 10990 | 10990 | 10990 | 10 |
| 459 | 20241127 | 113200 | 1351346820 | 10980 | 10990 | 10990 | 10980 | 208 |
| 460 | 20241127 | 113100 | 1349062420 | 10990 | 10990 | 10990 | 10980 | 35 |
| 461 | 20241127 | 113000 | 1348677900 | 10990 | 10980 | 10990 | 10980 | 313 |
| 462 | 20241127 | 112900 | 1345238040 | 10990 | 10980 | 10990 | 10970 | 362 |
| 463 | 20241127 | 112800 | 1341261790 | 10980 | 10990 | 10990 | 10980 | 478 |
| 464 | 20241127 | 112700 | 1336013130 | 10990 | 10980 | 10990 | 10980 | 106 |
| 465 | 20241127 | 112600 | 1334849200 | 10990 | 10990 | 10990 | 10980 | 218 |
| 466 | 20241127 | 112500 | 1332453400 | 10990 | 10980 | 10990 | 10980 | 106 |
| 467 | 20241127 | 112400 | 1331288470 | 10990 | 10990 | 10990 | 10980 | 22 |
| 468 | 20241127 | 112300 | 1331046740 | 10990 | 10980 | 10990 | 10980 | 17 |
| 469 | 20241127 | 112200 | 1330859960 | 10990 | 10980 | 10990 | 10980 | 139 |
| 470 | 20241127 | 112100 | 1329333690 | 10980 | 10980 | 10990 | 10970 | 38 |
| 471 | 20241127 | 112000 | 1328916410 | 10990 | 10980 | 10990 | 10970 | 588 |
| 472 | 20241127 | 111900 | 1322463130 | 10990 | 10980 | 10990 | 10980 | 237 |
| 473 | 20241127 | 111800 | 1319860700 | 10990 | 10990 | 10990 | 10990 | 791 |
| 474 | 20241127 | 111700 | 1311167610 | 10990 | 10980 | 10990 | 10980 | 33 |
| 475 | 20241127 | 111600 | 1310804960 | 10990 | 10990 | 10990 | 10980 | 310 |
| 476 | 20241127 | 111500 | 1307398340 | 10990 | 10990 | 10990 | 10980 | 1515 |
| 477 | 20241127 | 111400 | 1290752240 | 10990 | 10980 | 10990 | 10980 | 6 |
| 478 | 20241127 | 111300 | 1290686310 | 10980 | 10980 | 10990 | 10980 | 27 |
| 479 | 20241127 | 111200 | 1290389780 | 10990 | 10980 | 10990 | 10980 | 340 |
| 480 | 20241127 | 111100 | 1286654530 | 10980 | 10980 | 10990 | 10980 | 1064 |
| 481 | 20241127 | 111000 | 1274962680 | 10980 | 10980 | 10980 | 10980 | 22 |
| 482 | 20241127 | 110900 | 1274721120 | 10990 | 10990 | 10990 | 10970 | 473 |
| 483 | 20241127 | 110800 | 1269523680 | 10980 | 10980 | 10980 | 10980 | 13 |
| 484 | 20241127 | 110700 | 1269380940 | 10990 | 10980 | 10990 | 10980 | 56 |
| 485 | 20241127 | 110600 | 1268765510 | 10990 | 10960 | 10990 | 10960 | 295 |
| 486 | 20241127 | 110500 | 1265530200 | 10950 | 10960 | 10960 | 10950 | 500 |
| 487 | 20241127 | 110400 | 1260051770 | 10960 | 10960 | 10960 | 10950 | 248 |
| 488 | 20241127 | 110300 | 1257334990 | 10960 | 10950 | 10960 | 10950 | 758 |
| 489 | 20241127 | 110200 | 1249031770 | 10950 | 10950 | 10960 | 10940 | 364 |
| 490 | 20241127 | 110100 | 1245045040 | 10950 | 10960 | 10960 | 10950 | 247 |
| 491 | 20241127 | 110000 | 1242339040 | 10960 | 10960 | 10960 | 10950 | 67 |
| 492 | 20241127 | 105900 | 1241605270 | 10950 | 10950 | 10970 | 10950 | 209 |
| 493 | 20241127 | 105800 | 1239312990 | 10950 | 10950 | 10950 | 10940 | 275 |
| 494 | 20241127 | 105700 | 1236301760 | 10950 | 10960 | 10970 | 10950 | 404 |
| 495 | 20241127 | 105600 | 1231876860 | 10960 | 10970 | 10970 | 10960 | 284 |
| 496 | 20241127 | 105500 | 1228762100 | 10970 | 10970 | 10970 | 10970 | 4 |
| 497 | 20241127 | 105400 | 1228718220 | 10970 | 10960 | 10970 | 10960 | 13 |
| 498 | 20241127 | 105300 | 1228575620 | 10970 | 10980 | 10980 | 10960 | 881 |
| 499 | 20241127 | 105200 | 1218917870 | 10990 | 10990 | 10990 | 10990 | 218 |
| 500 | 20241127 | 105100 | 1216522050 | 10990 | 10990 | 10990 | 10980 | 122 |
| 501 | 20241127 | 105000 | 1215181370 | 10980 | 10990 | 10990 | 10980 | 768 |
| 502 | 20241127 | 104900 | 1206745090 | 10990 | 10980 | 10990 | 10980 | 549 |
| 503 | 20241127 | 104800 | 1200713670 | 10980 | 10980 | 10990 | 10980 | 21 |
| 504 | 20241127 | 104700 | 1200482990 | 10980 | 10980 | 11000 | 10980 | 128 |
| 505 | 20241127 | 104600 | 1199076500 | 10990 | 11000 | 11000 | 10980 | 451 |
| 506 | 20241127 | 104500 | 1194118860 | 10990 | 10970 | 11000 | 10970 | 6999 |
| 507 | 20241127 | 104400 | 1117139630 | 10970 | 10940 | 10970 | 10940 | 2189 |
| 508 | 20241127 | 104300 | 1093149900 | 10940 | 10940 | 10950 | 10940 | 1093 |
| 509 | 20241127 | 104200 | 1081192410 | 10950 | 10940 | 10950 | 10940 | 206 |
| 510 | 20241127 | 104100 | 1078938720 | 10940 | 10940 | 10950 | 10940 | 80 |
| 511 | 20241127 | 104000 | 1078063450 | 10940 | 10930 | 10940 | 10920 | 107 |
| 512 | 20241127 | 103900 | 1076894020 | 10920 | 10950 | 10950 | 10920 | 817 |
| 513 | 20241127 | 103800 | 1067964000 | 10940 | 10940 | 10940 | 10940 | 15 |
| 514 | 20241127 | 103700 | 1067799900 | 10940 | 10950 | 10950 | 10910 | 1541 |
| 515 | 20241127 | 103600 | 1050979460 | 10950 | 10960 | 10960 | 10930 | 449 |
| 516 | 20241127 | 103500 | 1046063470 | 10960 | 10950 | 10960 | 10950 | 440 |
| 517 | 20241127 | 103400 | 1041245240 | 10960 | 10950 | 10960 | 10950 | 62 |
| 518 | 20241127 | 103300 | 1040565730 | 10960 | 10960 | 10960 | 10950 | 18 |
| 519 | 20241127 | 103200 | 1040368510 | 10950 | 10970 | 10970 | 10940 | 1925 |
| 520 | 20241127 | 103100 | 1019296080 | 10970 | 10990 | 11000 | 10970 | 30 |
| 521 | 20241127 | 103000 | 1018966780 | 11000 | 10990 | 11000 | 10970 | 1409 |
| 522 | 20241127 | 102900 | 1003491870 | 11000 | 10970 | 11000 | 10970 | 567 |
| 523 | 20241127 | 102800 | 997271040 | 10970 | 10970 | 11000 | 10970 | 119 |
| 524 | 20241127 | 102700 | 995962600 | 11000 | 10940 | 11000 | 10930 | 8730 |
| 525 | 20241127 | 102600 | 900152810 | 10940 | 10960 | 10960 | 10920 | 540 |
| 526 | 20241127 | 102500 | 894248890 | 10950 | 10960 | 10970 | 10940 | 1095 |
| 527 | 20241127 | 102400 | 882252410 | 10960 | 10950 | 10960 | 10950 | 10 |
| 528 | 20241127 | 102300 | 882142900 | 10960 | 10960 | 10960 | 10940 | 262 |
| 529 | 20241127 | 102200 | 879276270 | 10970 | 10960 | 10970 | 10960 | 238 |
| 530 | 20241127 | 102100 | 876667470 | 10970 | 10970 | 10970 | 10960 | 466 |
| 531 | 20241127 | 102000 | 871558860 | 10960 | 10950 | 10960 | 10950 | 11 |
| 532 | 20241127 | 101900 | 871438330 | 10970 | 10960 | 10970 | 10940 | 235 |
| 533 | 20241127 | 101800 | 868862700 | 10960 | 10960 | 10960 | 10960 | 11 |
| 534 | 20241127 | 101700 | 868742140 | 10950 | 10960 | 10960 | 10940 | 108 |
| 535 | 20241127 | 101600 | 867558910 | 10950 | 10950 | 10960 | 10950 | 32 |
| 536 | 20241127 | 101500 | 867208280 | 10960 | 10960 | 10960 | 10950 | 696 |
| 537 | 20241127 | 101400 | 859582810 | 10950 | 10960 | 10960 | 10950 | 268 |
| 538 | 20241127 | 101300 | 856646040 | 10960 | 10960 | 10960 | 10960 | 17 |
| 539 | 20241127 | 101200 | 856459720 | 10950 | 10940 | 10960 | 10940 | 702 |
| 540 | 20241127 | 101100 | 848765970 | 10930 | 10940 | 10940 | 10930 | 59 |
| 541 | 20241127 | 101000 | 848120560 | 10940 | 10920 | 10940 | 10920 | 366 |
| 542 | 20241127 | 100900 | 844120830 | 10920 | 10920 | 10920 | 10910 | 375 |
| 543 | 20241127 | 100800 | 840026920 | 10920 | 10910 | 10920 | 10910 | 64 |
| 544 | 20241127 | 100700 | 839328560 | 10920 | 10920 | 10920 | 10920 | 15 |
| 545 | 20241127 | 100600 | 839164760 | 10920 | 10910 | 10920 | 10910 | 106 |
| 546 | 20241127 | 100500 | 838008250 | 10920 | 10920 | 10920 | 10910 | 245 |
| 547 | 20241127 | 100400 | 835333030 | 10910 | 10930 | 10930 | 10910 | 812 |
| 548 | 20241127 | 100300 | 826473050 | 10920 | 10920 | 10920 | 10920 | 170 |
| 549 | 20241127 | 100200 | 824616650 | 10920 | 10930 | 10930 | 10920 | 272 |
| 550 | 20241127 | 100100 | 821643870 | 10930 | 10930 | 10940 | 10910 | 133 |
| 551 | 20241127 | 100000 | 820190250 | 10920 | 10950 | 10960 | 10920 | 368 |
| 552 | 20241127 | 095900 | 816170240 | 10950 | 10950 | 10960 | 10930 | 1113 |
| 553 | 20241127 | 095800 | 803997610 | 10950 | 10960 | 10960 | 10950 | 25 |
| 554 | 20241127 | 095700 | 803723740 | 10950 | 10950 | 10960 | 10940 | 402 |
| 555 | 20241127 | 095600 | 799320900 | 10960 | 10960 | 10960 | 10960 | 22 |
| 556 | 20241127 | 095500 | 799079780 | 10960 | 10960 | 10960 | 10960 | 323 |
| 557 | 20241127 | 095400 | 795539700 | 10960 | 10950 | 10960 | 10940 | 53 |
| 558 | 20241127 | 095300 | 794959160 | 10960 | 10960 | 10960 | 10940 | 369 |
| 559 | 20241127 | 095200 | 790916080 | 10960 | 10960 | 10960 | 10960 | 417 |
| 560 | 20241127 | 095100 | 786345760 | 10960 | 10960 | 10960 | 10950 | 481 |
| 561 | 20241127 | 095000 | 781077340 | 10960 | 10950 | 10960 | 10950 | 101 |
| 562 | 20241127 | 094900 | 779970490 | 10960 | 10950 | 10960 | 10940 | 582 |
| 563 | 20241127 | 094800 | 773593350 | 10950 | 10940 | 10950 | 10940 | 230 |
| 564 | 20241127 | 094700 | 771074900 | 10940 | 10950 | 10950 | 10940 | 331 |
| 565 | 20241127 | 094600 | 767452710 | 10940 | 10950 | 10950 | 10940 | 971 |
| 566 | 20241127 | 094500 | 756823310 | 10940 | 10920 | 10950 | 10920 | 119 |
| 567 | 20241127 | 094400 | 755522380 | 10930 | 10920 | 10960 | 10910 | 447 |
| 568 | 20241127 | 094300 | 750634360 | 10910 | 10900 | 10910 | 10900 | 558 |
| 569 | 20241127 | 094200 | 744547580 | 10900 | 10900 | 10910 | 10900 | 275 |
| 570 | 20241127 | 094100 | 741550040 | 10910 | 10900 | 10910 | 10900 | 93 |
| 571 | 20241127 | 094000 | 740536170 | 10900 | 10890 | 10910 | 10890 | 273 |
| 572 | 20241127 | 093900 | 737560430 | 10890 | 10900 | 10900 | 10880 | 276 |
| 573 | 20241127 | 093800 | 734555590 | 10900 | 10910 | 10910 | 10900 | 145 |
| 574 | 20241127 | 093700 | 732974080 | 10910 | 10890 | 10910 | 10890 | 782 |
| 575 | 20241127 | 093600 | 724457000 | 10870 | 10910 | 10910 | 10870 | 450 |
| 576 | 20241127 | 093500 | 719560490 | 10910 | 10870 | 10920 | 10870 | 3049 |
| 577 | 20241127 | 093400 | 686401890 | 10870 | 10870 | 10870 | 10860 | 488 |
| 578 | 20241127 | 093300 | 681097450 | 10870 | 10870 | 10870 | 10860 | 335 |
| 579 | 20241127 | 093200 | 677457790 | 10870 | 10870 | 10870 | 10860 | 900 |
| 580 | 20241127 | 093100 | 667681610 | 10870 | 10860 | 10870 | 10860 | 117 |
| 581 | 20241127 | 093000 | 666410460 | 10870 | 10870 | 10870 | 10860 | 32 |
| 582 | 20241127 | 092900 | 666062640 | 10870 | 10870 | 10870 | 10860 | 348 |
| 583 | 20241127 | 092800 | 662279920 | 10860 | 10880 | 10880 | 10860 | 213 |
| 584 | 20241127 | 092700 | 659964450 | 10870 | 10870 | 10880 | 10870 | 454 |
| 585 | 20241127 | 092600 | 655029420 | 10870 | 10870 | 10880 | 10870 | 773 |
| 586 | 20241127 | 092500 | 646626870 | 10870 | 10880 | 10890 | 10870 | 263 |
| 587 | 20241127 | 092400 | 643767220 | 10870 | 10870 | 10870 | 10870 | 59 |
| 588 | 20241127 | 092300 | 643125890 | 10870 | 10850 | 10870 | 10850 | 252 |
| 589 | 20241127 | 092200 | 640388050 | 10850 | 10840 | 10850 | 10830 | 1169 |
| 590 | 20241127 | 092100 | 627709060 | 10840 | 10840 | 10840 | 10830 | 646 |
| 591 | 20241127 | 092000 | 620706920 | 10850 | 10860 | 10860 | 10850 | 888 |
| 592 | 20241127 | 091900 | 611071810 | 10860 | 10860 | 10870 | 10860 | 1003 |
| 593 | 20241127 | 091800 | 600179140 | 10860 | 10850 | 10870 | 10850 | 526 |
| 594 | 20241127 | 091700 | 594470490 | 10860 | 10890 | 10890 | 10850 | 1458 |
| 595 | 20241127 | 091600 | 578616030 | 10900 | 10930 | 10940 | 10890 | 4455 |
| 596 | 20241127 | 091500 | 530035350 | 10920 | 10930 | 10940 | 10920 | 334 |
| 597 | 20241127 | 091400 | 526381780 | 10920 | 10920 | 10930 | 10920 | 250 |
| 598 | 20241127 | 091300 | 523651770 | 10910 | 10930 | 10940 | 10910 | 1098 |
| 599 | 20241127 | 091200 | 511655590 | 10930 | 10910 | 10930 | 10910 | 635 |
| 600 | 20241127 | 091100 | 504720580 | 10910 | 10900 | 10910 | 10900 | 766 |
| 601 | 20241127 | 091000 | 496365510 | 10900 | 10900 | 10910 | 10890 | 1043 |
| 602 | 20241127 | 090900 | 484996860 | 10900 | 10890 | 10910 | 10890 | 693 |
| 603 | 20241127 | 090800 | 477443490 | 10890 | 10920 | 10920 | 10880 | 1566 |
| 604 | 20241127 | 090700 | 460368410 | 10920 | 10940 | 10960 | 10920 | 2889 |
| 605 | 20241127 | 090600 | 428763160 | 10940 | 10960 | 10970 | 10940 | 4738 |
| 606 | 20241127 | 090500 | 376897970 | 10970 | 10960 | 10980 | 10960 | 609 |
| 607 | 20241127 | 090400 | 370222440 | 10960 | 11000 | 11000 | 10960 | 1668 |
| 608 | 20241127 | 090300 | 351882770 | 10950 | 10910 | 11010 | 10900 | 1760 |
| 609 | 20241127 | 090200 | 332643420 | 10880 | 10900 | 10910 | 10750 | 4524 |
| 610 | 20241127 | 090100 | 283516220 | 10900 | 10850 | 10940 | 10850 | 366 |
| 611 | 20241127 | 090000 | 279526260 | 10940 | 11030 | 11050 | 10790 | 25433 |