30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 3 | 20241127 | 190100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20241127 | 190000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20241127 | 185900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20241127 | 185800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20241127 | 185700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20241127 | 185600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20241127 | 185500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20241127 | 185400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20241127 | 185300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20241127 | 185200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20241127 | 185100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20241127 | 185000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20241127 | 184900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20241127 | 184800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20241127 | 184700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20241127 | 184600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20241127 | 184500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20241127 | 184400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20241127 | 184300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20241127 | 184200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20241127 | 184100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20241127 | 184000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20241127 | 183900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20241127 | 183800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20241127 | 183700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20241127 | 183600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20241127 | 183500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20241127 | 183400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20241127 | 183300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20241127 | 183200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 33 | 20241127 | 183100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20241127 | 183000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20241127 | 182900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20241127 | 182800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20241127 | 182700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20241127 | 182600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20241127 | 182500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20241127 | 182400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20241127 | 182300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20241127 | 182200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20241127 | 182100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20241127 | 182000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20241127 | 181900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20241127 | 181800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20241127 | 181700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20241127 | 181600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20241127 | 181500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20241127 | 181400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20241127 | 181300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20241127 | 181200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20241127 | 181100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20241127 | 181000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20241127 | 180900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20241127 | 180800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20241127 | 180700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20241127 | 180600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20241127 | 180500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20241127 | 180400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20241127 | 180300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20241127 | 180200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 63 | 20241127 | 180100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20241127 | 180000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20241127 | 175900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20241127 | 175800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20241127 | 175700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20241127 | 175600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20241127 | 175500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20241127 | 175400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20241127 | 175300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20241127 | 175200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20241127 | 175100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20241127 | 175000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20241127 | 174900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20241127 | 174800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20241127 | 174700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20241127 | 174600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20241127 | 174500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20241127 | 174400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20241127 | 174300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20241127 | 174200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20241127 | 174100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20241127 | 174000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20241127 | 173900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20241127 | 173800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20241127 | 173700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20241127 | 173600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20241127 | 173500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20241127 | 173400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20241127 | 173300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20241127 | 173200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 93 | 20241127 | 173100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20241127 | 173000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20241127 | 172900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20241127 | 172800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20241127 | 172700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20241127 | 172600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20241127 | 172500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20241127 | 172400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20241127 | 172300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20241127 | 172200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20241127 | 172100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20241127 | 172000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20241127 | 171900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20241127 | 171800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20241127 | 171700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20241127 | 171600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20241127 | 171500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20241127 | 171400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20241127 | 171300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20241127 | 171200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20241127 | 171100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20241127 | 171000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20241127 | 170900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20241127 | 170800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20241127 | 170700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20241127 | 170600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20241127 | 170500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20241127 | 170400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20241127 | 170300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20241127 | 170200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 123 | 20241127 | 170100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20241127 | 170000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20241127 | 165900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20241127 | 165800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20241127 | 165700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20241127 | 165600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20241127 | 165500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20241127 | 165400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20241127 | 165300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20241127 | 165200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20241127 | 165100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20241127 | 165000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20241127 | 164900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20241127 | 164800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20241127 | 164700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20241127 | 164600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20241127 | 164500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20241127 | 164400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20241127 | 164300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20241127 | 164200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20241127 | 164100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20241127 | 164000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20241127 | 163900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20241127 | 163800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20241127 | 163700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20241127 | 163600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20241127 | 163500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20241127 | 163400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20241127 | 163300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20241127 | 163200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 153 | 20241127 | 163100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20241127 | 163000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20241127 | 162900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20241127 | 162800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20241127 | 162700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20241127 | 162600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20241127 | 162500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20241127 | 162400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20241127 | 162300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20241127 | 162200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20241127 | 162100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20241127 | 162000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20241127 | 161900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20241127 | 161800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20241127 | 161700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20241127 | 161600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20241127 | 161500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20241127 | 161400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20241127 | 161300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20241127 | 161200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20241127 | 161100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20241127 | 161000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20241127 | 160900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20241127 | 160800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20241127 | 160700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20241127 | 160600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20241127 | 160500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20241127 | 160400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20241127 | 160300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20241127 | 160200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 183 | 20241127 | 160100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20241127 | 160000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20241127 | 155900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20241127 | 155800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20241127 | 155700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20241127 | 155600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20241127 | 155500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20241127 | 155400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20241127 | 155300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20241127 | 155200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20241127 | 155100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20241127 | 155000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20241127 | 154900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20241127 | 154800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20241127 | 154700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20241127 | 154600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20241127 | 154500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20241127 | 154400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20241127 | 154300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20241127 | 154200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20241127 | 154100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20241127 | 154000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20241127 | 153900 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20241127 | 153800 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20241127 | 153700 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20241127 | 153600 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20241127 | 153500 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20241127 | 153400 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20241127 | 153300 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20241127 | 153200 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 213 | 20241127 | 153100 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20241127 | 153000 | 2659535220 | 4200 | 4200 | 4200 | 4200 | 10915 |
| 215 | 20241127 | 152900 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20241127 | 152800 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20241127 | 152700 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20241127 | 152600 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20241127 | 152500 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20241127 | 152400 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 221 | 20241127 | 152300 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20241127 | 152200 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 223 | 20241127 | 152100 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 224 | 20241127 | 152000 | 2613692220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 225 | 20241127 | 151900 | 2613692220 | 4190 | 4175 | 4195 | 4170 | 4381 |
| 226 | 20241127 | 151800 | 2595376745 | 4190 | 4180 | 4190 | 4180 | 1479 |
| 227 | 20241127 | 151700 | 2589188315 | 4180 | 4180 | 4185 | 4180 | 1269 |
| 228 | 20241127 | 151600 | 2583880305 | 4180 | 4185 | 4185 | 4180 | 761 |
| 229 | 20241127 | 151500 | 2580695570 | 4185 | 4185 | 4190 | 4185 | 415 |
| 230 | 20241127 | 151400 | 2578958170 | 4195 | 4195 | 4195 | 4185 | 327 |
| 231 | 20241127 | 151300 | 2577587735 | 4190 | 4190 | 4190 | 4185 | 1000 |
| 232 | 20241127 | 151200 | 2573397945 | 4175 | 4180 | 4190 | 4175 | 2837 |
| 233 | 20241127 | 151100 | 2561526805 | 4185 | 4180 | 4185 | 4180 | 2564 |
| 234 | 20241127 | 151000 | 2550800845 | 4185 | 4180 | 4185 | 4175 | 5692 |
| 235 | 20241127 | 150900 | 2527003235 | 4180 | 4180 | 4180 | 4180 | 96 |
| 236 | 20241127 | 150800 | 2526601955 | 4195 | 4190 | 4195 | 4180 | 2039 |
| 237 | 20241127 | 150700 | 2518076675 | 4190 | 4180 | 4190 | 4180 | 1843 |
| 238 | 20241127 | 150600 | 2510357510 | 4190 | 4185 | 4190 | 4180 | 1284 |
| 239 | 20241127 | 150500 | 2504983970 | 4190 | 4180 | 4190 | 4170 | 2169 |
| 240 | 20241127 | 150400 | 2495929780 | 4180 | 4185 | 4190 | 4180 | 6024 |
| 241 | 20241127 | 150300 | 2470733410 | 4185 | 4195 | 4195 | 4185 | 5647 |
| 242 | 20241127 | 150200 | 2447084255 | 4195 | 4180 | 4195 | 4180 | 4542 |
| 243 | 20241127 | 150100 | 2428080470 | 4180 | 4190 | 4190 | 4180 | 4092 |
| 244 | 20241127 | 150000 | 2410963365 | 4195 | 4205 | 4205 | 4195 | 1274 |
| 245 | 20241127 | 145900 | 2405617520 | 4205 | 4190 | 4205 | 4190 | 1657 |
| 246 | 20241127 | 145800 | 2398672735 | 4195 | 4195 | 4200 | 4195 | 1306 |
| 247 | 20241127 | 145700 | 2393194015 | 4195 | 4200 | 4200 | 4195 | 992 |
| 248 | 20241127 | 145600 | 2389031035 | 4200 | 4200 | 4205 | 4200 | 856 |
| 249 | 20241127 | 145500 | 2385435760 | 4200 | 4200 | 4200 | 4200 | 736 |
| 250 | 20241127 | 145400 | 2382344560 | 4205 | 4205 | 4205 | 4205 | 69 |
| 251 | 20241127 | 145300 | 2382054415 | 4200 | 4205 | 4205 | 4200 | 686 |
| 252 | 20241127 | 145200 | 2379172630 | 4205 | 4210 | 4210 | 4205 | 541 |
| 253 | 20241127 | 145100 | 2376896225 | 4210 | 4210 | 4210 | 4195 | 78 |
| 254 | 20241127 | 145000 | 2376567965 | 4215 | 4200 | 4215 | 4195 | 228 |
| 255 | 20241127 | 144900 | 2375611020 | 4200 | 4200 | 4200 | 4200 | 5 |
| 256 | 20241127 | 144800 | 2375590020 | 4190 | 4215 | 4215 | 4190 | 4120 |
| 257 | 20241127 | 144700 | 2358250485 | 4220 | 4220 | 4220 | 4220 | 499 |
| 258 | 20241127 | 144600 | 2356144705 | 4215 | 4220 | 4220 | 4215 | 3677 |
| 259 | 20241127 | 144500 | 2340629825 | 4220 | 4220 | 4235 | 4220 | 676 |
| 260 | 20241127 | 144400 | 2337775785 | 4220 | 4240 | 4240 | 4220 | 401 |
| 261 | 20241127 | 144300 | 2336083505 | 4230 | 4225 | 4240 | 4220 | 407 |
| 262 | 20241127 | 144200 | 2334362660 | 4225 | 4225 | 4225 | 4225 | 776 |
| 263 | 20241127 | 144100 | 2331084060 | 4225 | 4225 | 4225 | 4225 | 2826 |
| 264 | 20241127 | 144000 | 2319144210 | 4225 | 4220 | 4225 | 4220 | 5 |
| 265 | 20241127 | 143900 | 2319123105 | 4220 | 4215 | 4220 | 4215 | 94 |
| 266 | 20241127 | 143800 | 2318726625 | 4230 | 4230 | 4230 | 4230 | 2032 |
| 267 | 20241127 | 143700 | 2310131265 | 4205 | 4235 | 4235 | 4205 | 4280 |
| 268 | 20241127 | 143600 | 2292081015 | 4235 | 4235 | 4240 | 4235 | 463 |
| 269 | 20241127 | 143500 | 2290119600 | 4225 | 4225 | 4240 | 4225 | 965 |
| 270 | 20241127 | 143400 | 2286030220 | 4225 | 4235 | 4235 | 4220 | 19 |
| 271 | 20241127 | 143300 | 2285949920 | 4240 | 4265 | 4265 | 4215 | 237 |
| 272 | 20241127 | 143200 | 2284947025 | 4265 | 4210 | 4265 | 4205 | 9660 |
| 273 | 20241127 | 143100 | 2243949930 | 4210 | 4205 | 4210 | 4205 | 740 |
| 274 | 20241127 | 143000 | 2240837090 | 4205 | 4240 | 4240 | 4155 | 30823 |
| 275 | 20241127 | 142900 | 2111314445 | 4240 | 4240 | 4240 | 4240 | 30 |
| 276 | 20241127 | 142800 | 2111187245 | 4240 | 4240 | 4240 | 4240 | 1 |
| 277 | 20241127 | 142700 | 2111183005 | 4245 | 4235 | 4250 | 4235 | 84 |
| 278 | 20241127 | 142600 | 2110826990 | 4250 | 4245 | 4250 | 4245 | 16 |
| 279 | 20241127 | 142500 | 2110759015 | 4255 | 4215 | 4255 | 4215 | 3949 |
| 280 | 20241127 | 142400 | 2094072775 | 4220 | 4215 | 4220 | 4215 | 249 |
| 281 | 20241127 | 142300 | 2093023060 | 4220 | 4220 | 4220 | 4220 | 398 |
| 282 | 20241127 | 142200 | 2091343500 | 4220 | 4225 | 4225 | 4220 | 749 |
| 283 | 20241127 | 142100 | 2088182105 | 4225 | 4230 | 4230 | 4225 | 1634 |
| 284 | 20241127 | 142000 | 2081275510 | 4230 | 4230 | 4230 | 4230 | 0 |
| 285 | 20241127 | 141900 | 2081275510 | 4230 | 4235 | 4235 | 4230 | 905 |
| 286 | 20241127 | 141800 | 2077447355 | 4230 | 4230 | 4235 | 4230 | 1279 |
| 287 | 20241127 | 141700 | 2072033955 | 4230 | 4235 | 4235 | 4230 | 1532 |
| 288 | 20241127 | 141600 | 2065552790 | 4235 | 4240 | 4240 | 4235 | 1099 |
| 289 | 20241127 | 141500 | 2060895935 | 4240 | 4240 | 4240 | 4240 | 447 |
| 290 | 20241127 | 141400 | 2059000655 | 4245 | 4245 | 4245 | 4245 | 0 |
| 291 | 20241127 | 141300 | 2059000655 | 4245 | 4245 | 4245 | 4245 | 1561 |
| 292 | 20241127 | 141200 | 2052374210 | 4245 | 4245 | 4245 | 4245 | 351 |
| 293 | 20241127 | 141100 | 2050884215 | 4245 | 4240 | 4250 | 4235 | 5864 |
| 294 | 20241127 | 141000 | 2026033515 | 4245 | 4245 | 4245 | 4245 | 373 |
| 295 | 20241127 | 140900 | 2024450130 | 4245 | 4245 | 4245 | 4245 | 776 |
| 296 | 20241127 | 140800 | 2021156010 | 4245 | 4250 | 4250 | 4245 | 1032 |
| 297 | 20241127 | 140700 | 2016775010 | 4245 | 4250 | 4250 | 4245 | 4056 |
| 298 | 20241127 | 140600 | 1999556960 | 4250 | 4250 | 4250 | 4250 | 271 |
| 299 | 20241127 | 140500 | 1998405210 | 4250 | 4250 | 4250 | 4250 | 9 |
| 300 | 20241127 | 140400 | 1998366960 | 4250 | 4250 | 4250 | 4250 | 10 |
| 301 | 20241127 | 140300 | 1998324460 | 4250 | 4250 | 4250 | 4250 | 623 |
| 302 | 20241127 | 140200 | 1995676710 | 4250 | 4255 | 4255 | 4250 | 2128 |
| 303 | 20241127 | 140100 | 1986632305 | 4260 | 4255 | 4260 | 4255 | 79 |
| 304 | 20241127 | 140000 | 1986295990 | 4260 | 4255 | 4260 | 4255 | 150 |
| 305 | 20241127 | 135900 | 1985657000 | 4250 | 4255 | 4255 | 4250 | 1954 |
| 306 | 20241127 | 135800 | 1977349060 | 4260 | 4265 | 4265 | 4260 | 1349 |
| 307 | 20241127 | 135700 | 1971598940 | 4260 | 4260 | 4260 | 4260 | 500 |
| 308 | 20241127 | 135600 | 1969468940 | 4260 | 4260 | 4260 | 4260 | 160 |
| 309 | 20241127 | 135500 | 1968787340 | 4260 | 4260 | 4260 | 4260 | 3 |
| 310 | 20241127 | 135400 | 1968774560 | 4260 | 4260 | 4260 | 4260 | 3 |
| 311 | 20241127 | 135300 | 1968761780 | 4255 | 4255 | 4255 | 4255 | 63 |
| 312 | 20241127 | 135200 | 1968493715 | 4255 | 4255 | 4255 | 4255 | 51 |
| 313 | 20241127 | 135100 | 1968276710 | 4255 | 4250 | 4255 | 4250 | 333 |
| 314 | 20241127 | 135000 | 1966860760 | 4255 | 4255 | 4255 | 4255 | 1 |
| 315 | 20241127 | 134900 | 1966856505 | 4250 | 4250 | 4250 | 4250 | 0 |
| 316 | 20241127 | 134800 | 1966856505 | 4250 | 4255 | 4255 | 4250 | 2305 |
| 317 | 20241127 | 134700 | 1957056420 | 4255 | 4255 | 4255 | 4255 | 226 |
| 318 | 20241127 | 134600 | 1956094790 | 4255 | 4255 | 4255 | 4255 | 22 |
| 319 | 20241127 | 134500 | 1956001180 | 4255 | 4255 | 4255 | 4255 | 0 |
| 320 | 20241127 | 134400 | 1956001180 | 4255 | 4255 | 4255 | 4255 | 92 |
| 321 | 20241127 | 134300 | 1955609720 | 4265 | 4265 | 4265 | 4250 | 420 |
| 322 | 20241127 | 134200 | 1953820280 | 4250 | 4255 | 4265 | 4250 | 98 |
| 323 | 20241127 | 134100 | 1953403005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 324 | 20241127 | 134000 | 1953403005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 325 | 20241127 | 133900 | 1953403005 | 4255 | 4255 | 4255 | 4255 | 1255 |
| 326 | 20241127 | 133800 | 1948062980 | 4270 | 4260 | 4270 | 4260 | 630 |
| 327 | 20241127 | 133700 | 1945378180 | 4270 | 4265 | 4270 | 4265 | 947 |
| 328 | 20241127 | 133600 | 1941339175 | 4265 | 4270 | 4270 | 4265 | 3780 |
| 329 | 20241127 | 133500 | 1925198625 | 4270 | 4260 | 4270 | 4260 | 1255 |
| 330 | 20241127 | 133400 | 1919847230 | 4260 | 4250 | 4260 | 4250 | 5 |
| 331 | 20241127 | 133300 | 1919825955 | 4250 | 4250 | 4250 | 4250 | 330 |
| 332 | 20241127 | 133200 | 1918423455 | 4250 | 4260 | 4260 | 4250 | 80 |
| 333 | 20241127 | 133100 | 1918082955 | 4260 | 4260 | 4260 | 4260 | 0 |
| 334 | 20241127 | 133000 | 1918082955 | 4260 | 4260 | 4260 | 4260 | 0 |
| 335 | 20241127 | 132900 | 1918082955 | 4260 | 4260 | 4260 | 4260 | 1 |
| 336 | 20241127 | 132800 | 1918078695 | 4250 | 4250 | 4250 | 4250 | 230 |
| 337 | 20241127 | 132700 | 1917101195 | 4260 | 4260 | 4260 | 4260 | 70 |
| 338 | 20241127 | 132600 | 1916802995 | 4250 | 4255 | 4255 | 4250 | 412 |
| 339 | 20241127 | 132500 | 1915051685 | 4260 | 4260 | 4260 | 4260 | 10 |
| 340 | 20241127 | 132400 | 1915009085 | 4250 | 4260 | 4260 | 4250 | 135 |
| 341 | 20241127 | 132300 | 1914435305 | 4260 | 4250 | 4260 | 4250 | 323 |
| 342 | 20241127 | 132200 | 1913060945 | 4245 | 4245 | 4245 | 4245 | 136 |
| 343 | 20241127 | 132100 | 1912483625 | 4245 | 4240 | 4245 | 4240 | 253 |
| 344 | 20241127 | 132000 | 1911410900 | 4240 | 4245 | 4245 | 4240 | 780 |
| 345 | 20241127 | 131900 | 1908099820 | 4245 | 4245 | 4245 | 4245 | 0 |
| 346 | 20241127 | 131800 | 1908099820 | 4245 | 4245 | 4245 | 4245 | 72 |
| 347 | 20241127 | 131700 | 1907794180 | 4255 | 4255 | 4255 | 4255 | 0 |
| 348 | 20241127 | 131600 | 1907794180 | 4255 | 4245 | 4255 | 4245 | 2 |
| 349 | 20241127 | 131500 | 1907785680 | 4245 | 4245 | 4245 | 4245 | 111 |
| 350 | 20241127 | 131400 | 1907314485 | 4245 | 4245 | 4245 | 4240 | 654 |
| 351 | 20241127 | 131300 | 1904538405 | 4245 | 4250 | 4255 | 4245 | 3080 |
| 352 | 20241127 | 131200 | 1891459140 | 4255 | 4250 | 4255 | 4250 | 66 |
| 353 | 20241127 | 131100 | 1891178315 | 4250 | 4250 | 4250 | 4250 | 2023 |
| 354 | 20241127 | 131000 | 1882580565 | 4245 | 4250 | 4250 | 4245 | 21 |
| 355 | 20241127 | 130900 | 1882491415 | 4245 | 4245 | 4245 | 4245 | 439 |
| 356 | 20241127 | 130800 | 1880627860 | 4250 | 4250 | 4250 | 4250 | 1 |
| 357 | 20241127 | 130700 | 1880623610 | 4250 | 4245 | 4250 | 4245 | 1395 |
| 358 | 20241127 | 130600 | 1874701785 | 4245 | 4245 | 4245 | 4245 | 410 |
| 359 | 20241127 | 130500 | 1872961335 | 4245 | 4245 | 4245 | 4245 | 50 |
| 360 | 20241127 | 130400 | 1872749085 | 4255 | 4245 | 4255 | 4245 | 2 |
| 361 | 20241127 | 130300 | 1872740585 | 4240 | 4250 | 4250 | 4240 | 2477 |
| 362 | 20241127 | 130200 | 1862232950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 363 | 20241127 | 130100 | 1862232950 | 4260 | 4255 | 4260 | 4250 | 21 |
| 364 | 20241127 | 130000 | 1862143640 | 4255 | 4255 | 4255 | 4255 | 30 |
| 365 | 20241127 | 125900 | 1862015990 | 4260 | 4260 | 4260 | 4260 | 10 |
| 366 | 20241127 | 125800 | 1861973390 | 4255 | 4255 | 4255 | 4255 | 55 |
| 367 | 20241127 | 125700 | 1861739365 | 4255 | 4255 | 4255 | 4255 | 54 |
| 368 | 20241127 | 125600 | 1861509595 | 4255 | 4250 | 4255 | 4250 | 36 |
| 369 | 20241127 | 125500 | 1861356575 | 4255 | 4250 | 4255 | 4250 | 2 |
| 370 | 20241127 | 125400 | 1861348070 | 4250 | 4250 | 4250 | 4250 | 45 |
| 371 | 20241127 | 125300 | 1861156820 | 4250 | 4245 | 4250 | 4245 | 14 |
| 372 | 20241127 | 125200 | 1861097340 | 4245 | 4255 | 4255 | 4245 | 164 |
| 373 | 20241127 | 125100 | 1860400735 | 4255 | 4255 | 4255 | 4250 | 169 |
| 374 | 20241127 | 125000 | 1859682390 | 4260 | 4255 | 4260 | 4255 | 765 |
| 375 | 20241127 | 124900 | 1856426745 | 4255 | 4250 | 4255 | 4245 | 1290 |
| 376 | 20241127 | 124800 | 1850950095 | 4245 | 4250 | 4250 | 4245 | 6 |
| 377 | 20241127 | 124700 | 1850924600 | 4255 | 4250 | 4255 | 4250 | 445 |
| 378 | 20241127 | 124600 | 1849033085 | 4250 | 4250 | 4250 | 4250 | 3 |
| 379 | 20241127 | 124500 | 1849020335 | 4245 | 4245 | 4245 | 4245 | 149 |
| 380 | 20241127 | 124400 | 1848387830 | 4240 | 4245 | 4245 | 4240 | 35 |
| 381 | 20241127 | 124300 | 1848239425 | 4240 | 4240 | 4240 | 4240 | 189 |
| 382 | 20241127 | 124200 | 1847438065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 383 | 20241127 | 124100 | 1847438065 | 4245 | 4245 | 4245 | 4245 | 0 |
| 384 | 20241127 | 124000 | 1847438065 | 4245 | 4245 | 4245 | 4245 | 5 |
| 385 | 20241127 | 123900 | 1847416840 | 4235 | 4240 | 4240 | 4235 | 327 |
| 386 | 20241127 | 123800 | 1846030960 | 4240 | 4245 | 4245 | 4240 | 89 |
| 387 | 20241127 | 123700 | 1845653275 | 4240 | 4240 | 4240 | 4240 | 1 |
| 388 | 20241127 | 123600 | 1845649035 | 4245 | 4245 | 4245 | 4245 | 0 |
| 389 | 20241127 | 123500 | 1845649035 | 4245 | 4240 | 4245 | 4240 | 2386 |
| 390 | 20241127 | 123400 | 1835521000 | 4240 | 4240 | 4240 | 4240 | 10 |
| 391 | 20241127 | 123300 | 1835478600 | 4240 | 4240 | 4240 | 4240 | 60 |
| 392 | 20241127 | 123200 | 1835224200 | 4240 | 4240 | 4240 | 4240 | 266 |
| 393 | 20241127 | 123100 | 1834096360 | 4240 | 4240 | 4240 | 4240 | 258 |
| 394 | 20241127 | 123000 | 1833002440 | 4240 | 4245 | 4245 | 4240 | 963 |
| 395 | 20241127 | 122900 | 1828916810 | 4245 | 4240 | 4245 | 4240 | 512 |
| 396 | 20241127 | 122800 | 1826745925 | 4235 | 4240 | 4240 | 4235 | 396 |
| 397 | 20241127 | 122700 | 1825066895 | 4240 | 4240 | 4240 | 4240 | 578 |
| 398 | 20241127 | 122600 | 1822616175 | 4235 | 4230 | 4235 | 4230 | 2664 |
| 399 | 20241127 | 122500 | 1811346635 | 4235 | 4230 | 4235 | 4230 | 300 |
| 400 | 20241127 | 122400 | 1810077135 | 4235 | 4235 | 4235 | 4230 | 5389 |
| 401 | 20241127 | 122300 | 1787277660 | 4235 | 4240 | 4240 | 4235 | 232 |
| 402 | 20241127 | 122200 | 1786294895 | 4235 | 4235 | 4235 | 4235 | 11 |
| 403 | 20241127 | 122100 | 1786248310 | 4235 | 4240 | 4245 | 4235 | 5606 |
| 404 | 20241127 | 122000 | 1762503565 | 4240 | 4240 | 4240 | 4235 | 1480 |
| 405 | 20241127 | 121900 | 1756232045 | 4240 | 4240 | 4240 | 4240 | 1584 |
| 406 | 20241127 | 121800 | 1749515885 | 4245 | 4240 | 4245 | 4240 | 260 |
| 407 | 20241127 | 121700 | 1748413435 | 4240 | 4245 | 4245 | 4240 | 2169 |
| 408 | 20241127 | 121600 | 1739211030 | 4240 | 4240 | 4240 | 4240 | 0 |
| 409 | 20241127 | 121500 | 1739211030 | 4240 | 4245 | 4245 | 4240 | 1297 |
| 410 | 20241127 | 121400 | 1733705335 | 4245 | 4250 | 4250 | 4245 | 3729 |
| 411 | 20241127 | 121300 | 1717873120 | 4250 | 4255 | 4255 | 4250 | 748 |
| 412 | 20241127 | 121200 | 1714694115 | 4255 | 4255 | 4255 | 4255 | 152 |
| 413 | 20241127 | 121100 | 1714047355 | 4255 | 4255 | 4255 | 4255 | 0 |
| 414 | 20241127 | 121000 | 1714047355 | 4255 | 4255 | 4255 | 4250 | 1012 |
| 415 | 20241127 | 120900 | 1709744730 | 4260 | 4260 | 4260 | 4260 | 3 |
| 416 | 20241127 | 120800 | 1709731950 | 4260 | 4260 | 4260 | 4260 | 0 |
| 417 | 20241127 | 120700 | 1709731950 | 4260 | 4260 | 4260 | 4260 | 1 |
| 418 | 20241127 | 120600 | 1709727690 | 4255 | 4255 | 4255 | 4255 | 1084 |
| 419 | 20241127 | 120500 | 1705115270 | 4265 | 4265 | 4265 | 4265 | 0 |
| 420 | 20241127 | 120400 | 1705115270 | 4265 | 4265 | 4265 | 4265 | 1 |
| 421 | 20241127 | 120300 | 1705111005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 422 | 20241127 | 120200 | 1705111005 | 4255 | 4265 | 4265 | 4255 | 1195 |
| 423 | 20241127 | 120100 | 1700020465 | 4265 | 4260 | 4265 | 4260 | 270 |
| 424 | 20241127 | 120000 | 1698870200 | 4265 | 4265 | 4265 | 4265 | 1 |
| 425 | 20241127 | 115900 | 1698865935 | 4260 | 4260 | 4260 | 4260 | 400 |
| 426 | 20241127 | 115800 | 1697161935 | 4260 | 4255 | 4260 | 4255 | 138 |
| 427 | 20241127 | 115700 | 1696574385 | 4255 | 4255 | 4255 | 4255 | 132 |
| 428 | 20241127 | 115600 | 1696012725 | 4255 | 4255 | 4255 | 4255 | 26 |
| 429 | 20241127 | 115500 | 1695902095 | 4255 | 4255 | 4255 | 4255 | 1 |
| 430 | 20241127 | 115400 | 1695897840 | 4255 | 4260 | 4260 | 4255 | 1181 |
| 431 | 20241127 | 115300 | 1690871325 | 4260 | 4260 | 4260 | 4260 | 390 |
| 432 | 20241127 | 115200 | 1689209925 | 4265 | 4265 | 4265 | 4265 | 21 |
| 433 | 20241127 | 115100 | 1689120360 | 4260 | 4260 | 4265 | 4260 | 34 |
| 434 | 20241127 | 115000 | 1688975470 | 4265 | 4265 | 4265 | 4265 | 10 |
| 435 | 20241127 | 114900 | 1688932820 | 4265 | 4265 | 4265 | 4265 | 35 |
| 436 | 20241127 | 114800 | 1688783545 | 4265 | 4265 | 4265 | 4265 | 319 |
| 437 | 20241127 | 114700 | 1687423010 | 4265 | 4270 | 4270 | 4265 | 80 |
| 438 | 20241127 | 114600 | 1687081710 | 4275 | 4275 | 4275 | 4275 | 84 |
| 439 | 20241127 | 114500 | 1686722610 | 4275 | 4275 | 4280 | 4275 | 131 |
| 440 | 20241127 | 114400 | 1686162555 | 4275 | 4275 | 4275 | 4275 | 4 |
| 441 | 20241127 | 114300 | 1686145455 | 4275 | 4275 | 4275 | 4275 | 40 |
| 442 | 20241127 | 114200 | 1685974455 | 4275 | 4275 | 4275 | 4275 | 30 |
| 443 | 20241127 | 114100 | 1685846205 | 4275 | 4270 | 4275 | 4270 | 100 |
| 444 | 20241127 | 114000 | 1685418930 | 4275 | 4275 | 4275 | 4275 | 0 |
| 445 | 20241127 | 113900 | 1685418930 | 4275 | 4265 | 4275 | 4265 | 215 |
| 446 | 20241127 | 113800 | 1684501945 | 4265 | 4265 | 4265 | 4265 | 157 |
| 447 | 20241127 | 113700 | 1683832340 | 4275 | 4270 | 4275 | 4270 | 383 |
| 448 | 20241127 | 113600 | 1682196905 | 4280 | 4275 | 4280 | 4270 | 155 |
| 449 | 20241127 | 113500 | 1681534430 | 4280 | 4280 | 4280 | 4280 | 42 |
| 450 | 20241127 | 113400 | 1681354670 | 4280 | 4280 | 4280 | 4280 | 2 |
| 451 | 20241127 | 113300 | 1681346110 | 4280 | 4280 | 4280 | 4280 | 110 |
| 452 | 20241127 | 113200 | 1680875310 | 4275 | 4275 | 4275 | 4275 | 100 |
| 453 | 20241127 | 113100 | 1680447810 | 4275 | 4275 | 4275 | 4275 | 175 |
| 454 | 20241127 | 113000 | 1679699685 | 4275 | 4275 | 4275 | 4275 | 300 |
| 455 | 20241127 | 112900 | 1678417185 | 4275 | 4275 | 4275 | 4275 | 3 |
| 456 | 20241127 | 112800 | 1678404360 | 4280 | 4280 | 4280 | 4280 | 60 |
| 457 | 20241127 | 112700 | 1678147560 | 4275 | 4275 | 4280 | 4275 | 1103 |
| 458 | 20241127 | 112600 | 1673431065 | 4275 | 4275 | 4275 | 4275 | 200 |
| 459 | 20241127 | 112500 | 1672576065 | 4270 | 4270 | 4270 | 4270 | 27 |
| 460 | 20241127 | 112400 | 1672460775 | 4270 | 4270 | 4270 | 4270 | 400 |
| 461 | 20241127 | 112300 | 1670752775 | 4270 | 4270 | 4270 | 4270 | 1 |
| 462 | 20241127 | 112200 | 1670748505 | 4275 | 4275 | 4275 | 4275 | 46 |
| 463 | 20241127 | 112100 | 1670551855 | 4270 | 4270 | 4270 | 4270 | 277 |
| 464 | 20241127 | 112000 | 1669369065 | 4265 | 4275 | 4275 | 4265 | 81 |
| 465 | 20241127 | 111900 | 1669023195 | 4270 | 4270 | 4270 | 4270 | 231 |
| 466 | 20241127 | 111800 | 1668036825 | 4270 | 4270 | 4270 | 4260 | 396 |
| 467 | 20241127 | 111700 | 1666347585 | 4270 | 4270 | 4270 | 4270 | 20 |
| 468 | 20241127 | 111600 | 1666262185 | 4270 | 4270 | 4270 | 4270 | 0 |
| 469 | 20241127 | 111500 | 1666262185 | 4270 | 4270 | 4270 | 4270 | 0 |
| 470 | 20241127 | 111400 | 1666262185 | 4270 | 4265 | 4270 | 4260 | 530 |
| 471 | 20241127 | 111300 | 1664003820 | 4270 | 4270 | 4270 | 4270 | 23 |
| 472 | 20241127 | 111200 | 1663905610 | 4265 | 4265 | 4265 | 4265 | 11 |
| 473 | 20241127 | 111100 | 1663858695 | 4265 | 4275 | 4280 | 4265 | 90 |
| 474 | 20241127 | 111000 | 1663473860 | 4275 | 4265 | 4275 | 4260 | 420 |
| 475 | 20241127 | 110900 | 1661683155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 476 | 20241127 | 110800 | 1661683155 | 4260 | 4260 | 4260 | 4260 | 100 |
| 477 | 20241127 | 110700 | 1661257155 | 4275 | 4275 | 4275 | 4275 | 422 |
| 478 | 20241127 | 110600 | 1659453105 | 4275 | 4260 | 4275 | 4260 | 9 |
| 479 | 20241127 | 110500 | 1659414715 | 4255 | 4260 | 4260 | 4255 | 456 |
| 480 | 20241127 | 110400 | 1657472660 | 4260 | 4260 | 4260 | 4260 | 11 |
| 481 | 20241127 | 110300 | 1657425800 | 4260 | 4260 | 4260 | 4260 | 13 |
| 482 | 20241127 | 110200 | 1657370420 | 4260 | 4260 | 4260 | 4260 | 16 |
| 483 | 20241127 | 110100 | 1657302260 | 4260 | 4260 | 4260 | 4260 | 105 |
| 484 | 20241127 | 110000 | 1656854960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 485 | 20241127 | 105900 | 1656854960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 486 | 20241127 | 105800 | 1656854960 | 4250 | 4250 | 4250 | 4250 | 1844 |
| 487 | 20241127 | 105700 | 1649017960 | 4260 | 4255 | 4260 | 4250 | 1550 |
| 488 | 20241127 | 105600 | 1642419810 | 4255 | 4250 | 4255 | 4245 | 1495 |
| 489 | 20241127 | 105500 | 1636073185 | 4245 | 4255 | 4255 | 4245 | 5781 |
| 490 | 20241127 | 105400 | 1611512945 | 4260 | 4255 | 4260 | 4255 | 2619 |
| 491 | 20241127 | 105300 | 1600369010 | 4260 | 4260 | 4260 | 4255 | 150 |
| 492 | 20241127 | 105200 | 1599730660 | 4260 | 4265 | 4265 | 4260 | 1509 |
| 493 | 20241127 | 105100 | 1593301465 | 4265 | 4265 | 4265 | 4260 | 373 |
| 494 | 20241127 | 105000 | 1591711970 | 4260 | 4270 | 4270 | 4260 | 2557 |
| 495 | 20241127 | 104900 | 1580817380 | 4285 | 4265 | 4285 | 4265 | 899 |
| 496 | 20241127 | 104800 | 1576970700 | 4255 | 4300 | 4300 | 4250 | 11482 |
| 497 | 20241127 | 104700 | 1527961150 | 4295 | 4300 | 4300 | 4295 | 849 |
| 498 | 20241127 | 104600 | 1524310455 | 4300 | 4300 | 4300 | 4295 | 2636 |
| 499 | 20241127 | 104500 | 1512986725 | 4300 | 4305 | 4305 | 4300 | 732 |
| 500 | 20241127 | 104400 | 1509839120 | 4295 | 4295 | 4295 | 4295 | 200 |
| 501 | 20241127 | 104300 | 1508980120 | 4295 | 4290 | 4295 | 4290 | 1062 |
| 502 | 20241127 | 104200 | 1504419085 | 4290 | 4290 | 4290 | 4290 | 49 |
| 503 | 20241127 | 104100 | 1504208875 | 4295 | 4295 | 4300 | 4295 | 2809 |
| 504 | 20241127 | 104000 | 1492140185 | 4295 | 4300 | 4300 | 4295 | 6160 |
| 505 | 20241127 | 103900 | 1465682485 | 4300 | 4300 | 4300 | 4300 | 1078 |
| 506 | 20241127 | 103800 | 1461047085 | 4305 | 4305 | 4305 | 4305 | 636 |
| 507 | 20241127 | 103700 | 1458309105 | 4305 | 4310 | 4310 | 4305 | 2 |
| 508 | 20241127 | 103600 | 1458300490 | 4305 | 4300 | 4310 | 4300 | 454 |
| 509 | 20241127 | 103500 | 1456346170 | 4305 | 4300 | 4305 | 4300 | 12 |
| 510 | 20241127 | 103400 | 1456294560 | 4300 | 4305 | 4305 | 4295 | 1694 |
| 511 | 20241127 | 103300 | 1449014835 | 4305 | 4305 | 4310 | 4305 | 533 |
| 512 | 20241127 | 103200 | 1446720200 | 4305 | 4305 | 4305 | 4305 | 108 |
| 513 | 20241127 | 103100 | 1446255260 | 4305 | 4305 | 4305 | 4295 | 406 |
| 514 | 20241127 | 103000 | 1444510345 | 4305 | 4300 | 4305 | 4300 | 715 |
| 515 | 20241127 | 102900 | 1441435770 | 4305 | 4300 | 4305 | 4300 | 1039 |
| 516 | 20241127 | 102800 | 1436968040 | 4300 | 4295 | 4300 | 4295 | 204 |
| 517 | 20241127 | 102700 | 1436090850 | 4300 | 4295 | 4300 | 4295 | 885 |
| 518 | 20241127 | 102600 | 1432287850 | 4310 | 4315 | 4315 | 4300 | 196 |
| 519 | 20241127 | 102500 | 1431444085 | 4315 | 4315 | 4315 | 4315 | 13 |
| 520 | 20241127 | 102400 | 1431387990 | 4315 | 4310 | 4315 | 4295 | 2431 |
| 521 | 20241127 | 102300 | 1420934355 | 4310 | 4330 | 4330 | 4305 | 301 |
| 522 | 20241127 | 102200 | 1419633345 | 4335 | 4325 | 4335 | 4310 | 1712 |
| 523 | 20241127 | 102100 | 1412241965 | 4325 | 4315 | 4325 | 4290 | 748 |
| 524 | 20241127 | 102000 | 1409018555 | 4295 | 4305 | 4310 | 4285 | 8552 |
| 525 | 20241127 | 101900 | 1372270595 | 4305 | 4305 | 4305 | 4305 | 289 |
| 526 | 20241127 | 101800 | 1371026450 | 4305 | 4305 | 4305 | 4305 | 571 |
| 527 | 20241127 | 101700 | 1368568295 | 4310 | 4305 | 4310 | 4305 | 2 |
| 528 | 20241127 | 101600 | 1368559680 | 4305 | 4310 | 4310 | 4305 | 43 |
| 529 | 20241127 | 101500 | 1368374500 | 4310 | 4310 | 4310 | 4305 | 457 |
| 530 | 20241127 | 101400 | 1366406795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 531 | 20241127 | 101300 | 1366406795 | 4300 | 4305 | 4310 | 4300 | 1015 |
| 532 | 20241127 | 101200 | 1362039765 | 4305 | 4310 | 4310 | 4305 | 1536 |
| 533 | 20241127 | 101100 | 1355425795 | 4305 | 4310 | 4310 | 4305 | 214 |
| 534 | 20241127 | 101000 | 1354504190 | 4310 | 4305 | 4310 | 4305 | 356 |
| 535 | 20241127 | 100900 | 1352969930 | 4305 | 4310 | 4310 | 4305 | 122 |
| 536 | 20241127 | 100800 | 1352444610 | 4305 | 4305 | 4310 | 4305 | 409 |
| 537 | 20241127 | 100700 | 1350683140 | 4310 | 4310 | 4310 | 4305 | 930 |
| 538 | 20241127 | 100600 | 1346678700 | 4315 | 4315 | 4315 | 4305 | 195 |
| 539 | 20241127 | 100500 | 1345837550 | 4315 | 4315 | 4315 | 4305 | 219 |
| 540 | 20241127 | 100400 | 1344894525 | 4310 | 4315 | 4315 | 4310 | 93 |
| 541 | 20241127 | 100300 | 1344493375 | 4320 | 4320 | 4320 | 4320 | 8 |
| 542 | 20241127 | 100200 | 1344458815 | 4325 | 4325 | 4325 | 4320 | 3069 |
| 543 | 20241127 | 100100 | 1331185620 | 4325 | 4325 | 4325 | 4325 | 9 |
| 544 | 20241127 | 100000 | 1331146695 | 4315 | 4320 | 4325 | 4315 | 53 |
| 545 | 20241127 | 095900 | 1330917650 | 4330 | 4330 | 4330 | 4330 | 2 |
| 546 | 20241127 | 095800 | 1330908990 | 4330 | 4330 | 4330 | 4330 | 2 |
| 547 | 20241127 | 095700 | 1330900330 | 4325 | 4320 | 4330 | 4315 | 37 |
| 548 | 20241127 | 095600 | 1330740420 | 4320 | 4320 | 4320 | 4320 | 53 |
| 549 | 20241127 | 095500 | 1330511460 | 4320 | 4315 | 4320 | 4315 | 302 |
| 550 | 20241127 | 095400 | 1329207785 | 4315 | 4310 | 4315 | 4310 | 722 |
| 551 | 20241127 | 095300 | 1326095705 | 4310 | 4310 | 4315 | 4310 | 629 |
| 552 | 20241127 | 095200 | 1323384640 | 4310 | 4310 | 4310 | 4310 | 1 |
| 553 | 20241127 | 095100 | 1323380330 | 4300 | 4310 | 4310 | 4300 | 818 |
| 554 | 20241127 | 095000 | 1319862580 | 4300 | 4305 | 4310 | 4295 | 1277 |
| 555 | 20241127 | 094900 | 1314375285 | 4305 | 4305 | 4305 | 4300 | 6183 |
| 556 | 20241127 | 094800 | 1287773190 | 4310 | 4310 | 4315 | 4310 | 550 |
| 557 | 20241127 | 094700 | 1285402535 | 4305 | 4310 | 4315 | 4305 | 5630 |
| 558 | 20241127 | 094600 | 1261146990 | 4310 | 4330 | 4330 | 4300 | 7432 |
| 559 | 20241127 | 094500 | 1229096385 | 4335 | 4340 | 4340 | 4330 | 1866 |
| 560 | 20241127 | 094400 | 1221008225 | 4335 | 4335 | 4335 | 4335 | 1135 |
| 561 | 20241127 | 094300 | 1216088000 | 4340 | 4350 | 4350 | 4325 | 3711 |
| 562 | 20241127 | 094200 | 1200016585 | 4350 | 4355 | 4355 | 4345 | 285 |
| 563 | 20241127 | 094100 | 1198778120 | 4345 | 4350 | 4355 | 4340 | 457 |
| 564 | 20241127 | 094000 | 1196792715 | 4350 | 4350 | 4360 | 4350 | 204 |
| 565 | 20241127 | 093900 | 1195904610 | 4350 | 4350 | 4360 | 4350 | 658 |
| 566 | 20241127 | 093800 | 1193042280 | 4350 | 4340 | 4350 | 4340 | 2013 |
| 567 | 20241127 | 093700 | 1184298005 | 4340 | 4345 | 4345 | 4335 | 710 |
| 568 | 20241127 | 093600 | 1181217335 | 4345 | 4340 | 4345 | 4330 | 974 |
| 569 | 20241127 | 093500 | 1176993605 | 4340 | 4335 | 4340 | 4330 | 1669 |
| 570 | 20241127 | 093400 | 1169763195 | 4340 | 4335 | 4340 | 4330 | 3958 |
| 571 | 20241127 | 093300 | 1152612760 | 4330 | 4345 | 4345 | 4330 | 4981 |
| 572 | 20241127 | 093200 | 1131021070 | 4350 | 4345 | 4350 | 4340 | 295 |
| 573 | 20241127 | 093100 | 1129739250 | 4345 | 4345 | 4350 | 4335 | 2986 |
| 574 | 20241127 | 093000 | 1116772135 | 4345 | 4355 | 4360 | 4345 | 6804 |
| 575 | 20241127 | 092900 | 1087173620 | 4360 | 4350 | 4365 | 4350 | 3102 |
| 576 | 20241127 | 092800 | 1073653660 | 4360 | 4375 | 4380 | 4325 | 13210 |
| 577 | 20241127 | 092700 | 1016124560 | 4380 | 4365 | 4385 | 4365 | 1600 |
| 578 | 20241127 | 092600 | 1009130435 | 4365 | 4380 | 4380 | 4360 | 7987 |
| 579 | 20241127 | 092500 | 974239630 | 4375 | 4415 | 4445 | 4375 | 24364 |
| 580 | 20241127 | 092400 | 866929895 | 4400 | 4420 | 4420 | 4400 | 10852 |
| 581 | 20241127 | 092300 | 819127625 | 4410 | 4430 | 4440 | 4410 | 15886 |
| 582 | 20241127 | 092200 | 748892290 | 4430 | 4440 | 4455 | 4415 | 18212 |
| 583 | 20241127 | 092100 | 668106015 | 4440 | 4405 | 4440 | 4405 | 10316 |
| 584 | 20241127 | 092000 | 622461885 | 4405 | 4435 | 4435 | 4400 | 27297 |
| 585 | 20241127 | 091900 | 501908325 | 4425 | 4410 | 4430 | 4390 | 22498 |
| 586 | 20241127 | 091800 | 402772270 | 4425 | 4365 | 4430 | 4360 | 21896 |
| 587 | 20241127 | 091700 | 306311620 | 4365 | 4375 | 4400 | 4360 | 11142 |
| 588 | 20241127 | 091600 | 257528655 | 4365 | 4360 | 4375 | 4355 | 3551 |
| 589 | 20241127 | 091500 | 242024135 | 4360 | 4355 | 4375 | 4355 | 4816 |
| 590 | 20241127 | 091400 | 221010865 | 4355 | 4315 | 4360 | 4315 | 7973 |
| 591 | 20241127 | 091300 | 186444675 | 4310 | 4330 | 4330 | 4310 | 1180 |
| 592 | 20241127 | 091200 | 181357085 | 4330 | 4315 | 4330 | 4315 | 762 |
| 593 | 20241127 | 091100 | 178068320 | 4315 | 4315 | 4315 | 4315 | 412 |
| 594 | 20241127 | 091000 | 176290540 | 4300 | 4335 | 4335 | 4295 | 1803 |
| 595 | 20241127 | 090900 | 168519300 | 4325 | 4340 | 4345 | 4325 | 3009 |
| 596 | 20241127 | 090800 | 155473265 | 4335 | 4305 | 4335 | 4305 | 3344 |
| 597 | 20241127 | 090700 | 141012460 | 4300 | 4270 | 4300 | 4270 | 3126 |
| 598 | 20241127 | 090600 | 127641715 | 4270 | 4285 | 4285 | 4265 | 530 |
| 599 | 20241127 | 090500 | 125378460 | 4265 | 4290 | 4290 | 4265 | 3581 |
| 600 | 20241127 | 090400 | 110068530 | 4295 | 4280 | 4295 | 4275 | 597 |
| 601 | 20241127 | 090300 | 107513495 | 4280 | 4290 | 4305 | 4275 | 2907 |
| 602 | 20241127 | 090200 | 95060160 | 4305 | 4295 | 4310 | 4285 | 2165 |
| 603 | 20241127 | 090100 | 85762970 | 4295 | 4255 | 4300 | 4250 | 3898 |
| 604 | 20241127 | 090000 | 69092200 | 4250 | 4300 | 4315 | 4230 | 11747 |