34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 3 | 20241120 | 192700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 4 | 20241120 | 192600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 5 | 20241120 | 192500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 6 | 20241120 | 192400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 7 | 20241120 | 192300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 8 | 20241120 | 192200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 9 | 20241120 | 192100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 10 | 20241120 | 192000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 11 | 20241120 | 191900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 12 | 20241120 | 191800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 13 | 20241120 | 191700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 14 | 20241120 | 191600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 15 | 20241120 | 191500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 16 | 20241120 | 191400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 17 | 20241120 | 191300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 18 | 20241120 | 191200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 19 | 20241120 | 191100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 20 | 20241120 | 191000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 21 | 20241120 | 190900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 22 | 20241120 | 190800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 23 | 20241120 | 190700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 24 | 20241120 | 190600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 25 | 20241120 | 190500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 26 | 20241120 | 190400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 27 | 20241120 | 190300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 28 | 20241120 | 190200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 29 | 20241120 | 190100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 30 | 20241120 | 190000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 31 | 20241120 | 185900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 32 | 20241120 | 185800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 33 | 20241120 | 185700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 34 | 20241120 | 185600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 35 | 20241120 | 185500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 36 | 20241120 | 185400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 37 | 20241120 | 185300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 38 | 20241120 | 185200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 39 | 20241120 | 185100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 40 | 20241120 | 185000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 41 | 20241120 | 184900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 42 | 20241120 | 184800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 43 | 20241120 | 184700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 44 | 20241120 | 184600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 45 | 20241120 | 184500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 46 | 20241120 | 184400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 47 | 20241120 | 184300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 48 | 20241120 | 184200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 49 | 20241120 | 184100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 50 | 20241120 | 184000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 51 | 20241120 | 183900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 52 | 20241120 | 183800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 53 | 20241120 | 183700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 54 | 20241120 | 183600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 55 | 20241120 | 183500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 56 | 20241120 | 183400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 57 | 20241120 | 183300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 58 | 20241120 | 183200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 59 | 20241120 | 183100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 60 | 20241120 | 183000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 61 | 20241120 | 182900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 62 | 20241120 | 182800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 63 | 20241120 | 182700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 64 | 20241120 | 182600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 65 | 20241120 | 182500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 66 | 20241120 | 182400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 67 | 20241120 | 182300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 68 | 20241120 | 182200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 69 | 20241120 | 182100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 70 | 20241120 | 182000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 71 | 20241120 | 181900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 72 | 20241120 | 181800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 73 | 20241120 | 181700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 74 | 20241120 | 181600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 75 | 20241120 | 181500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 76 | 20241120 | 181400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 77 | 20241120 | 181300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 78 | 20241120 | 181200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 79 | 20241120 | 181100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 80 | 20241120 | 181000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 81 | 20241120 | 180900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 82 | 20241120 | 180800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 83 | 20241120 | 180700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 84 | 20241120 | 180600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 85 | 20241120 | 180500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 86 | 20241120 | 180400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 87 | 20241120 | 180300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 88 | 20241120 | 180200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 89 | 20241120 | 180100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 90 | 20241120 | 180000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 91 | 20241120 | 175900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 92 | 20241120 | 175800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 93 | 20241120 | 175700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 94 | 20241120 | 175600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 95 | 20241120 | 175500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 96 | 20241120 | 175400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 97 | 20241120 | 175300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 98 | 20241120 | 175200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 99 | 20241120 | 175100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 100 | 20241120 | 175000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 101 | 20241120 | 174900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 102 | 20241120 | 174800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 103 | 20241120 | 174700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 104 | 20241120 | 174600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 105 | 20241120 | 174500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 106 | 20241120 | 174400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 107 | 20241120 | 174300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 108 | 20241120 | 174200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 109 | 20241120 | 174100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 110 | 20241120 | 174000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 111 | 20241120 | 173900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 112 | 20241120 | 173800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 113 | 20241120 | 173700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 114 | 20241120 | 173600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 115 | 20241120 | 173500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 116 | 20241120 | 173400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 117 | 20241120 | 173300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 118 | 20241120 | 173200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 119 | 20241120 | 173100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 120 | 20241120 | 173000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 121 | 20241120 | 172900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 122 | 20241120 | 172800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 123 | 20241120 | 172700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 124 | 20241120 | 172600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 125 | 20241120 | 172500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 126 | 20241120 | 172400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 127 | 20241120 | 172300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 128 | 20241120 | 172200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 129 | 20241120 | 172100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 130 | 20241120 | 172000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 131 | 20241120 | 171900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 132 | 20241120 | 171800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 133 | 20241120 | 171700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 134 | 20241120 | 171600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 135 | 20241120 | 171500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 136 | 20241120 | 171400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 137 | 20241120 | 171300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 138 | 20241120 | 171200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 139 | 20241120 | 171100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 140 | 20241120 | 171000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 141 | 20241120 | 170900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 142 | 20241120 | 170800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 143 | 20241120 | 170700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 144 | 20241120 | 170600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 145 | 20241120 | 170500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 146 | 20241120 | 170400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 147 | 20241120 | 170300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 148 | 20241120 | 170200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 149 | 20241120 | 170100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 150 | 20241120 | 170000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 151 | 20241120 | 165900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 152 | 20241120 | 165800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 153 | 20241120 | 165700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 154 | 20241120 | 165600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 155 | 20241120 | 165500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 156 | 20241120 | 165400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 157 | 20241120 | 165300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 158 | 20241120 | 165200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 159 | 20241120 | 165100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 160 | 20241120 | 165000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 161 | 20241120 | 164900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 162 | 20241120 | 164800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 163 | 20241120 | 164700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 164 | 20241120 | 164600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 165 | 20241120 | 164500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 166 | 20241120 | 164400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 167 | 20241120 | 164300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 168 | 20241120 | 164200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 169 | 20241120 | 164100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 170 | 20241120 | 164000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 171 | 20241120 | 163900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 172 | 20241120 | 163800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 173 | 20241120 | 163700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 174 | 20241120 | 163600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 175 | 20241120 | 163500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 176 | 20241120 | 163400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 177 | 20241120 | 163300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 178 | 20241120 | 163200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 179 | 20241120 | 163100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 180 | 20241120 | 163000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 181 | 20241120 | 162900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 182 | 20241120 | 162800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 183 | 20241120 | 162700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 184 | 20241120 | 162600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 185 | 20241120 | 162500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 186 | 20241120 | 162400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 187 | 20241120 | 162300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 188 | 20241120 | 162200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 189 | 20241120 | 162100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 190 | 20241120 | 162000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 191 | 20241120 | 161900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 192 | 20241120 | 161800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 193 | 20241120 | 161700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 194 | 20241120 | 161600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 195 | 20241120 | 161500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 196 | 20241120 | 161400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 197 | 20241120 | 161300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 198 | 20241120 | 161200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 199 | 20241120 | 161100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 200 | 20241120 | 161000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 201 | 20241120 | 160900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 202 | 20241120 | 160800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 203 | 20241120 | 160700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 204 | 20241120 | 160600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 205 | 20241120 | 160500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 206 | 20241120 | 160400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 207 | 20241120 | 160300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 208 | 20241120 | 160200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 209 | 20241120 | 160100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 210 | 20241120 | 160000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 211 | 20241120 | 155900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 212 | 20241120 | 155800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 213 | 20241120 | 155700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 214 | 20241120 | 155600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 215 | 20241120 | 155500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 216 | 20241120 | 155400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 217 | 20241120 | 155300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 218 | 20241120 | 155200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 219 | 20241120 | 155100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 220 | 20241120 | 155000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 221 | 20241120 | 154900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 222 | 20241120 | 154800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 223 | 20241120 | 154700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 224 | 20241120 | 154600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 225 | 20241120 | 154500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 226 | 20241120 | 154400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 227 | 20241120 | 154300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 228 | 20241120 | 154200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 229 | 20241120 | 154100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 230 | 20241120 | 154000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 231 | 20241120 | 153900 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 232 | 20241120 | 153800 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 233 | 20241120 | 153700 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 234 | 20241120 | 153600 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 235 | 20241120 | 153500 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 236 | 20241120 | 153400 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 237 | 20241120 | 153300 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 238 | 20241120 | 153200 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 239 | 20241120 | 153100 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 0 |
| 240 | 20241120 | 153000 | 8168165630 | 15730 | 15730 | 15730 | 15730 | 7349 |
| 241 | 20241120 | 152900 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20241120 | 152800 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 243 | 20241120 | 152700 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20241120 | 152600 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20241120 | 152500 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 246 | 20241120 | 152400 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 247 | 20241120 | 152300 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20241120 | 152200 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 249 | 20241120 | 152100 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 250 | 20241120 | 152000 | 8052565860 | 15800 | 15800 | 15800 | 15800 | 0 |
| 251 | 20241120 | 151900 | 8052565860 | 15800 | 15810 | 15810 | 15790 | 519 |
| 252 | 20241120 | 151800 | 8044367860 | 15820 | 15790 | 15820 | 15770 | 1553 |
| 253 | 20241120 | 151700 | 8019830990 | 15790 | 15790 | 15820 | 15780 | 760 |
| 254 | 20241120 | 151600 | 8007833830 | 15820 | 15840 | 15840 | 15790 | 227 |
| 255 | 20241120 | 151500 | 8004243860 | 15780 | 15820 | 15830 | 15780 | 2339 |
| 256 | 20241120 | 151400 | 7967277940 | 15810 | 15820 | 15820 | 15810 | 607 |
| 257 | 20241120 | 151300 | 7957676090 | 15820 | 15810 | 15820 | 15810 | 303 |
| 258 | 20241120 | 151200 | 7952884460 | 15820 | 15820 | 15820 | 15800 | 781 |
| 259 | 20241120 | 151100 | 7940540560 | 15800 | 15820 | 15820 | 15800 | 714 |
| 260 | 20241120 | 151000 | 7929254060 | 15820 | 15860 | 15860 | 15820 | 1721 |
| 261 | 20241120 | 150900 | 7902012540 | 15830 | 15840 | 15850 | 15830 | 773 |
| 262 | 20241120 | 150800 | 7889770450 | 15840 | 15850 | 15850 | 15840 | 221 |
| 263 | 20241120 | 150700 | 7886269600 | 15850 | 15840 | 15850 | 15840 | 525 |
| 264 | 20241120 | 150600 | 7877953440 | 15840 | 15860 | 15860 | 15840 | 1448 |
| 265 | 20241120 | 150500 | 7855010510 | 15860 | 15850 | 15860 | 15850 | 112 |
| 266 | 20241120 | 150400 | 7853234340 | 15850 | 15910 | 15910 | 15840 | 5231 |
| 267 | 20241120 | 150300 | 7770167870 | 15910 | 15970 | 15970 | 15910 | 1830 |
| 268 | 20241120 | 150200 | 7741000340 | 15970 | 16000 | 16010 | 15970 | 173 |
| 269 | 20241120 | 150100 | 7738235510 | 15960 | 16000 | 16010 | 15960 | 871 |
| 270 | 20241120 | 150000 | 7724306200 | 16000 | 15930 | 16000 | 15930 | 399 |
| 271 | 20241120 | 145900 | 7717923870 | 15990 | 15970 | 15990 | 15930 | 1781 |
| 272 | 20241120 | 145800 | 7689501570 | 15970 | 15940 | 15980 | 15940 | 632 |
| 273 | 20241120 | 145700 | 7679420340 | 15980 | 15980 | 15980 | 15940 | 756 |
| 274 | 20241120 | 145600 | 7667358270 | 15980 | 16020 | 16020 | 15980 | 390 |
| 275 | 20241120 | 145500 | 7661119400 | 16000 | 15980 | 16020 | 15980 | 565 |
| 276 | 20241120 | 145400 | 7652081790 | 15950 | 15960 | 15970 | 15940 | 287 |
| 277 | 20241120 | 145300 | 7647502770 | 15940 | 15940 | 15940 | 15940 | 27 |
| 278 | 20241120 | 145200 | 7647072390 | 15940 | 15950 | 15950 | 15940 | 81 |
| 279 | 20241120 | 145100 | 7645781080 | 15940 | 16010 | 16020 | 15940 | 1721 |
| 280 | 20241120 | 145000 | 7618259120 | 16000 | 15990 | 16000 | 15900 | 1379 |
| 281 | 20241120 | 144900 | 7596280730 | 15990 | 15990 | 16000 | 15970 | 2034 |
| 282 | 20241120 | 144800 | 7563763820 | 16000 | 16010 | 16010 | 16000 | 785 |
| 283 | 20241120 | 144700 | 7551201900 | 16020 | 16030 | 16050 | 16010 | 1056 |
| 284 | 20241120 | 144600 | 7534278920 | 16040 | 16000 | 16050 | 16000 | 976 |
| 285 | 20241120 | 144500 | 7518653280 | 16060 | 16030 | 16070 | 15970 | 4309 |
| 286 | 20241120 | 144400 | 7449636010 | 16030 | 15990 | 16030 | 15990 | 1149 |
| 287 | 20241120 | 144300 | 7431240990 | 16000 | 15930 | 16000 | 15920 | 3686 |
| 288 | 20241120 | 144200 | 7372353820 | 15930 | 15830 | 15980 | 15800 | 4656 |
| 289 | 20241120 | 144100 | 7298485990 | 15830 | 15840 | 15840 | 15830 | 69 |
| 290 | 20241120 | 144000 | 7297393490 | 15840 | 15840 | 15850 | 15840 | 681 |
| 291 | 20241120 | 143900 | 7286605340 | 15840 | 15830 | 15840 | 15820 | 1267 |
| 292 | 20241120 | 143800 | 7266551200 | 15830 | 15830 | 15840 | 15830 | 346 |
| 293 | 20241120 | 143700 | 7261073960 | 15840 | 15830 | 15840 | 15820 | 1580 |
| 294 | 20241120 | 143600 | 7236059620 | 15840 | 15840 | 15840 | 15840 | 156 |
| 295 | 20241120 | 143500 | 7233588580 | 15840 | 15840 | 15840 | 15830 | 524 |
| 296 | 20241120 | 143400 | 7225288850 | 15830 | 15840 | 15840 | 15830 | 502 |
| 297 | 20241120 | 143300 | 7217340830 | 15840 | 15840 | 15840 | 15830 | 93 |
| 298 | 20241120 | 143200 | 7215868150 | 15830 | 15840 | 15840 | 15830 | 467 |
| 299 | 20241120 | 143100 | 7208474550 | 15860 | 15840 | 15860 | 15830 | 905 |
| 300 | 20241120 | 143000 | 7194136380 | 15840 | 15830 | 15840 | 15830 | 201 |
| 301 | 20241120 | 142900 | 7190954540 | 15840 | 15850 | 15860 | 15830 | 1142 |
| 302 | 20241120 | 142800 | 7172869590 | 15840 | 15850 | 15850 | 15840 | 169 |
| 303 | 20241120 | 142700 | 7170191590 | 15840 | 15840 | 15850 | 15830 | 596 |
| 304 | 20241120 | 142600 | 7160750440 | 15840 | 15850 | 15850 | 15840 | 472 |
| 305 | 20241120 | 142500 | 7153273910 | 15850 | 15860 | 15860 | 15840 | 295 |
| 306 | 20241120 | 142400 | 7148596440 | 15860 | 15830 | 15860 | 15830 | 290 |
| 307 | 20241120 | 142300 | 7143999980 | 15830 | 15830 | 15830 | 15830 | 334 |
| 308 | 20241120 | 142200 | 7138712760 | 15830 | 15840 | 15860 | 15830 | 403 |
| 309 | 20241120 | 142100 | 7132328490 | 15860 | 15790 | 15870 | 15790 | 2310 |
| 310 | 20241120 | 142000 | 7095782500 | 15800 | 15790 | 15800 | 15780 | 207 |
| 311 | 20241120 | 141900 | 7092515790 | 15780 | 15790 | 15800 | 15770 | 637 |
| 312 | 20241120 | 141800 | 7082455420 | 15800 | 15800 | 15800 | 15790 | 438 |
| 313 | 20241120 | 141700 | 7075535590 | 15800 | 15790 | 15800 | 15750 | 309 |
| 314 | 20241120 | 141600 | 7070660250 | 15760 | 15790 | 15790 | 15760 | 72 |
| 315 | 20241120 | 141500 | 7069524120 | 15790 | 15760 | 15790 | 15740 | 187 |
| 316 | 20241120 | 141400 | 7066575030 | 15760 | 15810 | 15810 | 15760 | 416 |
| 317 | 20241120 | 141300 | 7060012460 | 15800 | 15800 | 15800 | 15790 | 631 |
| 318 | 20241120 | 141200 | 7050043450 | 15800 | 15790 | 15820 | 15790 | 602 |
| 319 | 20241120 | 141100 | 7040531730 | 15800 | 15800 | 15800 | 15790 | 280 |
| 320 | 20241120 | 141000 | 7036109340 | 15800 | 15780 | 15810 | 15780 | 544 |
| 321 | 20241120 | 140900 | 7027518700 | 15780 | 15750 | 15780 | 15750 | 1217 |
| 322 | 20241120 | 140800 | 7008327060 | 15750 | 15760 | 15760 | 15750 | 70 |
| 323 | 20241120 | 140700 | 7007224110 | 15750 | 15720 | 15750 | 15720 | 729 |
| 324 | 20241120 | 140600 | 6995746860 | 15720 | 15710 | 15720 | 15710 | 130 |
| 325 | 20241120 | 140500 | 6993704120 | 15710 | 15710 | 15710 | 15700 | 282 |
| 326 | 20241120 | 140400 | 6989275900 | 15710 | 15700 | 15750 | 15700 | 601 |
| 327 | 20241120 | 140300 | 6979824770 | 15750 | 15760 | 15760 | 15700 | 579 |
| 328 | 20241120 | 140200 | 6970726230 | 15710 | 15760 | 15760 | 15710 | 1068 |
| 329 | 20241120 | 140100 | 6953942680 | 15770 | 15770 | 15770 | 15770 | 66 |
| 330 | 20241120 | 140000 | 6952901860 | 15770 | 15760 | 15770 | 15720 | 1318 |
| 331 | 20241120 | 135900 | 6932169570 | 15770 | 15700 | 15770 | 15700 | 1060 |
| 332 | 20241120 | 135800 | 6915487930 | 15700 | 15720 | 15720 | 15700 | 15 |
| 333 | 20241120 | 135700 | 6915252150 | 15720 | 15720 | 15720 | 15600 | 3205 |
| 334 | 20241120 | 135600 | 6865137000 | 15670 | 15700 | 15720 | 15670 | 2419 |
| 335 | 20241120 | 135500 | 6827201970 | 15690 | 15710 | 15720 | 15690 | 968 |
| 336 | 20241120 | 135400 | 6811994030 | 15710 | 15700 | 15710 | 15660 | 1037 |
| 337 | 20241120 | 135300 | 6795744580 | 15700 | 15690 | 15700 | 15660 | 946 |
| 338 | 20241120 | 135200 | 6780915440 | 15690 | 15620 | 15690 | 15620 | 264 |
| 339 | 20241120 | 135100 | 6776781490 | 15620 | 15600 | 15620 | 15600 | 880 |
| 340 | 20241120 | 135000 | 6763043260 | 15590 | 15610 | 15620 | 15580 | 2357 |
| 341 | 20241120 | 134900 | 6726278570 | 15610 | 15720 | 15720 | 15580 | 4153 |
| 342 | 20241120 | 134800 | 6661367450 | 15720 | 15670 | 15720 | 15670 | 1167 |
| 343 | 20241120 | 134700 | 6643072690 | 15660 | 15730 | 15730 | 15660 | 1084 |
| 344 | 20241120 | 134600 | 6626088840 | 15740 | 15680 | 15760 | 15640 | 1713 |
| 345 | 20241120 | 134500 | 6599214080 | 15670 | 15760 | 15760 | 15670 | 1539 |
| 346 | 20241120 | 134400 | 6575079720 | 15780 | 15790 | 15790 | 15660 | 6081 |
| 347 | 20241120 | 134300 | 6479583290 | 15810 | 15890 | 15890 | 15780 | 4281 |
| 348 | 20241120 | 134200 | 6411906680 | 15870 | 15880 | 15920 | 15870 | 709 |
| 349 | 20241120 | 134100 | 6400648050 | 15880 | 15870 | 15910 | 15870 | 530 |
| 350 | 20241120 | 134000 | 6392226250 | 15870 | 15810 | 15900 | 15810 | 421 |
| 351 | 20241120 | 133900 | 6385550110 | 15880 | 15940 | 15940 | 15760 | 1878 |
| 352 | 20241120 | 133800 | 6355714490 | 15960 | 15780 | 15960 | 15760 | 6129 |
| 353 | 20241120 | 133700 | 6258502210 | 15780 | 15750 | 15800 | 15750 | 1039 |
| 354 | 20241120 | 133600 | 6242111760 | 15760 | 15740 | 15760 | 15740 | 460 |
| 355 | 20241120 | 133500 | 6234868820 | 15730 | 15720 | 15740 | 15720 | 638 |
| 356 | 20241120 | 133400 | 6224829020 | 15720 | 15740 | 15740 | 15710 | 1801 |
| 357 | 20241120 | 133300 | 6196515330 | 15710 | 15670 | 15720 | 15670 | 1516 |
| 358 | 20241120 | 133200 | 6172727300 | 15670 | 15670 | 15670 | 15660 | 131 |
| 359 | 20241120 | 133100 | 6170674590 | 15670 | 15630 | 15670 | 15630 | 96 |
| 360 | 20241120 | 133000 | 6169170370 | 15650 | 15640 | 15650 | 15630 | 255 |
| 361 | 20241120 | 132900 | 6165182490 | 15650 | 15660 | 15660 | 15650 | 151 |
| 362 | 20241120 | 132800 | 6162819140 | 15660 | 15670 | 15680 | 15660 | 156 |
| 363 | 20241120 | 132700 | 6160373800 | 15680 | 15650 | 15680 | 15650 | 587 |
| 364 | 20241120 | 132600 | 6151173910 | 15640 | 15620 | 15640 | 15620 | 375 |
| 365 | 20241120 | 132500 | 6145314330 | 15600 | 15600 | 15650 | 15550 | 741 |
| 366 | 20241120 | 132400 | 6133742500 | 15630 | 15640 | 15640 | 15540 | 5873 |
| 367 | 20241120 | 132300 | 6042103610 | 15650 | 15660 | 15660 | 15640 | 1086 |
| 368 | 20241120 | 132200 | 6025109980 | 15660 | 15660 | 15660 | 15650 | 195 |
| 369 | 20241120 | 132100 | 6022056330 | 15660 | 15650 | 15670 | 15650 | 3278 |
| 370 | 20241120 | 132000 | 5970752960 | 15650 | 15640 | 15650 | 15640 | 1179 |
| 371 | 20241120 | 131900 | 5952313390 | 15640 | 15680 | 15680 | 15630 | 846 |
| 372 | 20241120 | 131800 | 5939072210 | 15690 | 15690 | 15690 | 15670 | 811 |
| 373 | 20241120 | 131700 | 5926356290 | 15690 | 15690 | 15690 | 15690 | 830 |
| 374 | 20241120 | 131600 | 5913333590 | 15690 | 15690 | 15690 | 15660 | 399 |
| 375 | 20241120 | 131500 | 5907074900 | 15690 | 15700 | 15700 | 15650 | 1329 |
| 376 | 20241120 | 131400 | 5886253000 | 15710 | 15670 | 15710 | 15660 | 5137 |
| 377 | 20241120 | 131300 | 5805611360 | 15670 | 15670 | 15680 | 15670 | 410 |
| 378 | 20241120 | 131200 | 5799186560 | 15670 | 15700 | 15700 | 15660 | 953 |
| 379 | 20241120 | 131100 | 5784230570 | 15670 | 15700 | 15710 | 15670 | 1382 |
| 380 | 20241120 | 131000 | 5762554490 | 15700 | 15680 | 15710 | 15670 | 433 |
| 381 | 20241120 | 130900 | 5755763260 | 15680 | 15740 | 15740 | 15670 | 1016 |
| 382 | 20241120 | 130800 | 5739831390 | 15740 | 15780 | 15780 | 15680 | 10184 |
| 383 | 20241120 | 130700 | 5579633320 | 15780 | 15780 | 15780 | 15780 | 66 |
| 384 | 20241120 | 130600 | 5578591840 | 15780 | 15780 | 15790 | 15780 | 377 |
| 385 | 20241120 | 130500 | 5572642770 | 15780 | 15780 | 15780 | 15780 | 143 |
| 386 | 20241120 | 130400 | 5570386230 | 15780 | 15820 | 15820 | 15780 | 1468 |
| 387 | 20241120 | 130300 | 5547210640 | 15820 | 15810 | 15820 | 15800 | 164 |
| 388 | 20241120 | 130200 | 5544617830 | 15810 | 15810 | 15820 | 15800 | 1104 |
| 389 | 20241120 | 130100 | 5527173270 | 15810 | 15820 | 15820 | 15810 | 180 |
| 390 | 20241120 | 130000 | 5524327370 | 15810 | 15820 | 15820 | 15810 | 637 |
| 391 | 20241120 | 125900 | 5514256380 | 15820 | 15830 | 15830 | 15820 | 696 |
| 392 | 20241120 | 125800 | 5503245040 | 15830 | 15830 | 15830 | 15820 | 123 |
| 393 | 20241120 | 125700 | 5501298840 | 15830 | 15840 | 15840 | 15830 | 340 |
| 394 | 20241120 | 125600 | 5495915140 | 15840 | 15840 | 15850 | 15840 | 260 |
| 395 | 20241120 | 125500 | 5491796730 | 15840 | 15810 | 15840 | 15810 | 565 |
| 396 | 20241120 | 125400 | 5482850610 | 15810 | 15810 | 15810 | 15810 | 246 |
| 397 | 20241120 | 125300 | 5478961350 | 15810 | 15810 | 15820 | 15810 | 50 |
| 398 | 20241120 | 125200 | 5478170830 | 15810 | 15830 | 15830 | 15800 | 1058 |
| 399 | 20241120 | 125100 | 5461451030 | 15840 | 15820 | 15840 | 15820 | 21 |
| 400 | 20241120 | 125000 | 5461118510 | 15840 | 15840 | 15840 | 15840 | 220 |
| 401 | 20241120 | 124900 | 5457633710 | 15840 | 15810 | 15840 | 15800 | 1156 |
| 402 | 20241120 | 124800 | 5439366500 | 15800 | 15870 | 15870 | 15800 | 3513 |
| 403 | 20241120 | 124700 | 5383782670 | 15900 | 15900 | 15900 | 15900 | 2 |
| 404 | 20241120 | 124600 | 5383750870 | 15910 | 15850 | 15910 | 15850 | 451 |
| 405 | 20241120 | 124500 | 5376601910 | 15850 | 15860 | 15860 | 15850 | 399 |
| 406 | 20241120 | 124400 | 5370274810 | 15860 | 15910 | 15920 | 15860 | 965 |
| 407 | 20241120 | 124300 | 5354952130 | 15920 | 15920 | 15920 | 15920 | 20 |
| 408 | 20241120 | 124200 | 5354633730 | 15920 | 15920 | 15920 | 15920 | 22 |
| 409 | 20241120 | 124100 | 5354283490 | 15870 | 15870 | 15870 | 15870 | 245 |
| 410 | 20241120 | 124000 | 5350395340 | 15880 | 15890 | 15890 | 15880 | 548 |
| 411 | 20241120 | 123900 | 5341691850 | 15890 | 15900 | 15900 | 15890 | 1205 |
| 412 | 20241120 | 123800 | 5322542780 | 15900 | 15900 | 15950 | 15900 | 601 |
| 413 | 20241120 | 123700 | 5312986330 | 15950 | 15950 | 15950 | 15940 | 28 |
| 414 | 20241120 | 123600 | 5312539740 | 15950 | 15920 | 15960 | 15920 | 349 |
| 415 | 20241120 | 123500 | 5306977720 | 15870 | 15890 | 15890 | 15870 | 546 |
| 416 | 20241120 | 123400 | 5298308390 | 15860 | 15850 | 15860 | 15850 | 261 |
| 417 | 20241120 | 123300 | 5294169360 | 15850 | 15900 | 15900 | 15850 | 2044 |
| 418 | 20241120 | 123200 | 5261741270 | 15890 | 15920 | 15920 | 15890 | 544 |
| 419 | 20241120 | 123100 | 5253094570 | 15920 | 15900 | 15920 | 15890 | 52 |
| 420 | 20241120 | 123000 | 5252268010 | 15890 | 15950 | 15950 | 15890 | 1045 |
| 421 | 20241120 | 122900 | 5235628010 | 15940 | 15950 | 15950 | 15940 | 589 |
| 422 | 20241120 | 122800 | 5226235250 | 15950 | 15950 | 15950 | 15940 | 15 |
| 423 | 20241120 | 122700 | 5225996020 | 15940 | 15950 | 15950 | 15940 | 15 |
| 424 | 20241120 | 122600 | 5225756820 | 15950 | 15900 | 15950 | 15890 | 75 |
| 425 | 20241120 | 122500 | 5224563100 | 15890 | 15890 | 15900 | 15890 | 95 |
| 426 | 20241120 | 122400 | 5223053350 | 15890 | 15890 | 15900 | 15890 | 63 |
| 427 | 20241120 | 122300 | 5222052270 | 15890 | 15890 | 15950 | 15890 | 587 |
| 428 | 20241120 | 122200 | 5212724670 | 15890 | 15970 | 15970 | 15890 | 754 |
| 429 | 20241120 | 122100 | 5200728150 | 15970 | 15970 | 15970 | 15970 | 55 |
| 430 | 20241120 | 122000 | 5199849800 | 15970 | 15970 | 15990 | 15970 | 332 |
| 431 | 20241120 | 121900 | 5194542000 | 15970 | 15960 | 15990 | 15960 | 55 |
| 432 | 20241120 | 121800 | 5193664140 | 15990 | 15960 | 15990 | 15960 | 63 |
| 433 | 20241120 | 121700 | 5192658270 | 15960 | 15950 | 16030 | 15880 | 2119 |
| 434 | 20241120 | 121600 | 5158940010 | 15950 | 15950 | 16030 | 15940 | 124 |
| 435 | 20241120 | 121500 | 5156962870 | 15940 | 16040 | 16040 | 15940 | 1078 |
| 436 | 20241120 | 121400 | 5139749350 | 16070 | 16070 | 16070 | 16070 | 0 |
| 437 | 20241120 | 121300 | 5139749350 | 16070 | 16070 | 16070 | 16070 | 0 |
| 438 | 20241120 | 121200 | 5139749350 | 16070 | 16000 | 16070 | 16000 | 4 |
| 439 | 20241120 | 121100 | 5139685140 | 15970 | 16080 | 16080 | 15970 | 1050 |
| 440 | 20241120 | 121000 | 5122902850 | 16080 | 16080 | 16080 | 16080 | 43 |
| 441 | 20241120 | 120900 | 5122211410 | 16080 | 16100 | 16100 | 16000 | 1139 |
| 442 | 20241120 | 120800 | 5103974150 | 16090 | 16070 | 16090 | 16070 | 839 |
| 443 | 20241120 | 120700 | 5090480190 | 16070 | 16070 | 16070 | 16050 | 113 |
| 444 | 20241120 | 120600 | 5088664320 | 16070 | 16040 | 16070 | 16000 | 751 |
| 445 | 20241120 | 120500 | 5076607560 | 16030 | 16070 | 16070 | 16030 | 202 |
| 446 | 20241120 | 120400 | 5073369460 | 16070 | 16070 | 16070 | 16070 | 11 |
| 447 | 20241120 | 120300 | 5073192690 | 16080 | 16080 | 16080 | 16080 | 3 |
| 448 | 20241120 | 120200 | 5073144450 | 16080 | 16060 | 16080 | 16060 | 223 |
| 449 | 20241120 | 120100 | 5069562790 | 16060 | 16070 | 16080 | 16030 | 244 |
| 450 | 20241120 | 120000 | 5065643340 | 16070 | 16020 | 16070 | 16020 | 1801 |
| 451 | 20241120 | 115900 | 5036772650 | 15900 | 15960 | 16000 | 15900 | 1755 |
| 452 | 20241120 | 115800 | 5008783830 | 15960 | 15960 | 15960 | 15940 | 644 |
| 453 | 20241120 | 115700 | 4998511250 | 15960 | 15970 | 15970 | 15960 | 236 |
| 454 | 20241120 | 115600 | 4994743760 | 15970 | 15980 | 15980 | 15970 | 469 |
| 455 | 20241120 | 115500 | 4987252320 | 15990 | 15950 | 15990 | 15950 | 940 |
| 456 | 20241120 | 115400 | 4972242960 | 15950 | 15940 | 15970 | 15880 | 1687 |
| 457 | 20241120 | 115300 | 4945430920 | 15970 | 15970 | 15970 | 15960 | 165 |
| 458 | 20241120 | 115200 | 4942797000 | 15970 | 15930 | 15970 | 15930 | 567 |
| 459 | 20241120 | 115100 | 4933751820 | 15930 | 15890 | 15930 | 15880 | 231 |
| 460 | 20241120 | 115000 | 4930075260 | 15880 | 15950 | 15960 | 15880 | 5066 |
| 461 | 20241120 | 114900 | 4849573170 | 15940 | 15950 | 15950 | 15940 | 550 |
| 462 | 20241120 | 114800 | 4840804060 | 15940 | 15940 | 15950 | 15940 | 294 |
| 463 | 20241120 | 114700 | 4836117510 | 15950 | 15950 | 15950 | 15950 | 107 |
| 464 | 20241120 | 114600 | 4834410860 | 15950 | 15930 | 15950 | 15930 | 641 |
| 465 | 20241120 | 114500 | 4824192300 | 15930 | 15940 | 15940 | 15930 | 159 |
| 466 | 20241120 | 114400 | 4821658970 | 15950 | 15930 | 15950 | 15930 | 204 |
| 467 | 20241120 | 114300 | 4818407170 | 15930 | 15950 | 15960 | 15930 | 261 |
| 468 | 20241120 | 114200 | 4814247050 | 15960 | 15950 | 15960 | 15940 | 462 |
| 469 | 20241120 | 114100 | 4806876540 | 15940 | 15970 | 15970 | 15940 | 132 |
| 470 | 20241120 | 114000 | 4804771710 | 15970 | 15960 | 15970 | 15960 | 282 |
| 471 | 20241120 | 113900 | 4800270440 | 15970 | 15960 | 15990 | 15920 | 1976 |
| 472 | 20241120 | 113800 | 4768743420 | 15970 | 15970 | 15980 | 15960 | 249 |
| 473 | 20241120 | 113700 | 4764766360 | 15980 | 15990 | 15990 | 15980 | 388 |
| 474 | 20241120 | 113600 | 4758564710 | 15990 | 15970 | 15990 | 15970 | 446 |
| 475 | 20241120 | 113500 | 4751438890 | 15980 | 15990 | 15990 | 15980 | 291 |
| 476 | 20241120 | 113400 | 4746787190 | 15990 | 16010 | 16010 | 15990 | 311 |
| 477 | 20241120 | 113300 | 4741812910 | 16010 | 16030 | 16040 | 16010 | 97 |
| 478 | 20241120 | 113200 | 4740257830 | 16030 | 16000 | 16030 | 16000 | 1155 |
| 479 | 20241120 | 113100 | 4721764120 | 16000 | 15990 | 16000 | 15980 | 424 |
| 480 | 20241120 | 113000 | 4714983940 | 16000 | 15950 | 16000 | 15950 | 280 |
| 481 | 20241120 | 112900 | 4710515330 | 15960 | 15960 | 15970 | 15950 | 456 |
| 482 | 20241120 | 112800 | 4703239770 | 15970 | 16000 | 16000 | 15970 | 654 |
| 483 | 20241120 | 112700 | 4692787580 | 15990 | 16000 | 16000 | 15990 | 402 |
| 484 | 20241120 | 112600 | 4686356710 | 16000 | 16040 | 16040 | 16000 | 906 |
| 485 | 20241120 | 112500 | 4671859570 | 16040 | 16000 | 16040 | 16000 | 428 |
| 486 | 20241120 | 112400 | 4665001240 | 16000 | 16000 | 16000 | 16000 | 256 |
| 487 | 20241120 | 112300 | 4660905240 | 16010 | 15990 | 16010 | 15990 | 904 |
| 488 | 20241120 | 112200 | 4646444060 | 15990 | 16010 | 16010 | 15990 | 338 |
| 489 | 20241120 | 112100 | 4641037550 | 16000 | 15990 | 16010 | 15990 | 289 |
| 490 | 20241120 | 112000 | 4636414050 | 16010 | 15980 | 16010 | 15980 | 508 |
| 491 | 20241120 | 111900 | 4628290430 | 15990 | 16050 | 16060 | 15990 | 387 |
| 492 | 20241120 | 111800 | 4622087350 | 16050 | 15990 | 16050 | 15990 | 792 |
| 493 | 20241120 | 111700 | 4609390200 | 15970 | 16020 | 16020 | 15970 | 546 |
| 494 | 20241120 | 111600 | 4600654830 | 16010 | 16030 | 16030 | 16010 | 497 |
| 495 | 20241120 | 111500 | 4592691290 | 16020 | 16030 | 16040 | 16020 | 350 |
| 496 | 20241120 | 111400 | 4587080930 | 16040 | 16010 | 16040 | 16000 | 576 |
| 497 | 20241120 | 111300 | 4577853380 | 16020 | 15970 | 16030 | 15970 | 1318 |
| 498 | 20241120 | 111200 | 4556748710 | 15990 | 15980 | 16020 | 15980 | 122 |
| 499 | 20241120 | 111100 | 4554797220 | 15970 | 15990 | 16030 | 15970 | 230 |
| 500 | 20241120 | 111000 | 4551118440 | 15990 | 15910 | 16010 | 15910 | 910 |
| 501 | 20241120 | 110900 | 4536590420 | 15910 | 15890 | 15930 | 15880 | 542 |
| 502 | 20241120 | 110800 | 4527971080 | 15900 | 15930 | 15930 | 15890 | 109 |
| 503 | 20241120 | 110700 | 4526238990 | 15940 | 15950 | 15960 | 15940 | 68 |
| 504 | 20241120 | 110600 | 4525154330 | 15970 | 15880 | 15970 | 15870 | 609 |
| 505 | 20241120 | 110500 | 4515474100 | 15860 | 15880 | 15900 | 15860 | 466 |
| 506 | 20241120 | 110400 | 4508074620 | 15860 | 15890 | 15890 | 15860 | 355 |
| 507 | 20241120 | 110300 | 4502439670 | 15900 | 15910 | 15910 | 15900 | 419 |
| 508 | 20241120 | 110200 | 4495776970 | 15900 | 15910 | 15920 | 15900 | 125 |
| 509 | 20241120 | 110100 | 4493788430 | 15910 | 15910 | 15910 | 15900 | 257 |
| 510 | 20241120 | 110000 | 4489700060 | 15900 | 15830 | 15900 | 15830 | 630 |
| 511 | 20241120 | 105900 | 4479708740 | 15840 | 15840 | 15860 | 15840 | 408 |
| 512 | 20241120 | 105800 | 4473244290 | 15830 | 15840 | 15860 | 15820 | 529 |
| 513 | 20241120 | 105700 | 4464864700 | 15840 | 15820 | 15870 | 15810 | 604 |
| 514 | 20241120 | 105600 | 4455306650 | 15820 | 15810 | 15820 | 15810 | 871 |
| 515 | 20241120 | 105500 | 4441533600 | 15820 | 15820 | 15820 | 15810 | 1591 |
| 516 | 20241120 | 105400 | 4416375400 | 15820 | 15820 | 15830 | 15810 | 499 |
| 517 | 20241120 | 105300 | 4408482040 | 15820 | 15810 | 15830 | 15810 | 794 |
| 518 | 20241120 | 105200 | 4395919640 | 15810 | 15840 | 15840 | 15810 | 1149 |
| 519 | 20241120 | 105100 | 4377737690 | 15840 | 15850 | 15850 | 15830 | 826 |
| 520 | 20241120 | 105000 | 4364654170 | 15850 | 15860 | 15860 | 15840 | 977 |
| 521 | 20241120 | 104900 | 4349166990 | 15860 | 15860 | 15880 | 15850 | 566 |
| 522 | 20241120 | 104800 | 4340187890 | 15850 | 15860 | 15860 | 15850 | 552 |
| 523 | 20241120 | 104700 | 4331434360 | 15860 | 15860 | 15890 | 15860 | 367 |
| 524 | 20241120 | 104600 | 4325611380 | 15860 | 15860 | 15880 | 15850 | 526 |
| 525 | 20241120 | 104500 | 4317272120 | 15870 | 15890 | 15890 | 15860 | 805 |
| 526 | 20241120 | 104400 | 4304495660 | 15890 | 15910 | 15920 | 15880 | 534 |
| 527 | 20241120 | 104300 | 4296008950 | 15910 | 15910 | 15910 | 15890 | 1612 |
| 528 | 20241120 | 104200 | 4270380540 | 15910 | 15930 | 15930 | 15910 | 1139 |
| 529 | 20241120 | 104100 | 4252241330 | 15930 | 15940 | 15960 | 15930 | 428 |
| 530 | 20241120 | 104000 | 4245418940 | 15940 | 15920 | 15940 | 15920 | 633 |
| 531 | 20241120 | 103900 | 4235332990 | 15920 | 15940 | 15940 | 15910 | 478 |
| 532 | 20241120 | 103800 | 4227724280 | 15920 | 15960 | 15990 | 15910 | 1977 |
| 533 | 20241120 | 103700 | 4196223370 | 15990 | 15980 | 15990 | 15950 | 427 |
| 534 | 20241120 | 103600 | 4189403870 | 15970 | 16090 | 16090 | 15970 | 1468 |
| 535 | 20241120 | 103500 | 4165889260 | 16060 | 16110 | 16110 | 16060 | 451 |
| 536 | 20241120 | 103400 | 4158632080 | 16110 | 16150 | 16150 | 16110 | 428 |
| 537 | 20241120 | 103300 | 4151728850 | 16150 | 16170 | 16190 | 16140 | 1046 |
| 538 | 20241120 | 103200 | 4134823180 | 16160 | 16120 | 16160 | 16120 | 1064 |
| 539 | 20241120 | 103100 | 4117650340 | 16120 | 16140 | 16140 | 16110 | 402 |
| 540 | 20241120 | 103000 | 4111166590 | 16140 | 16120 | 16200 | 16110 | 1495 |
| 541 | 20241120 | 102900 | 4087017780 | 16160 | 16010 | 16200 | 16010 | 2738 |
| 542 | 20241120 | 102800 | 4042814410 | 16000 | 15970 | 16020 | 15970 | 846 |
| 543 | 20241120 | 102700 | 4029282120 | 15950 | 15990 | 15990 | 15940 | 254 |
| 544 | 20241120 | 102600 | 4025229730 | 16020 | 16020 | 16030 | 15970 | 1815 |
| 545 | 20241120 | 102500 | 3996203640 | 16030 | 15950 | 16180 | 15930 | 2263 |
| 546 | 20241120 | 102400 | 3959793750 | 15960 | 15980 | 15990 | 15950 | 753 |
| 547 | 20241120 | 102300 | 3947778490 | 15970 | 15980 | 15990 | 15970 | 351 |
| 548 | 20241120 | 102200 | 3942169880 | 15980 | 15980 | 15990 | 15940 | 1786 |
| 549 | 20241120 | 102100 | 3913666700 | 15970 | 15940 | 16200 | 15890 | 3780 |
| 550 | 20241120 | 102000 | 3853114090 | 15940 | 15970 | 15980 | 15900 | 2336 |
| 551 | 20241120 | 101900 | 3815885240 | 15990 | 16020 | 16030 | 15990 | 575 |
| 552 | 20241120 | 101800 | 3806685580 | 16010 | 16160 | 16160 | 16000 | 1160 |
| 553 | 20241120 | 101700 | 3788042650 | 16070 | 15980 | 16230 | 15980 | 2472 |
| 554 | 20241120 | 101600 | 3748114830 | 15970 | 15990 | 16010 | 15960 | 287 |
| 555 | 20241120 | 101500 | 3743527550 | 16000 | 16000 | 16020 | 15990 | 1549 |
| 556 | 20241120 | 101400 | 3718735840 | 16000 | 16020 | 16100 | 16000 | 731 |
| 557 | 20241120 | 101300 | 3707027530 | 16030 | 15980 | 16230 | 15980 | 2662 |
| 558 | 20241120 | 101200 | 3664210750 | 16000 | 16000 | 16000 | 15900 | 1430 |
| 559 | 20241120 | 101100 | 3641374830 | 16000 | 16060 | 16070 | 16000 | 1261 |
| 560 | 20241120 | 101000 | 3621184250 | 16060 | 16000 | 16070 | 15990 | 1215 |
| 561 | 20241120 | 100900 | 3601737380 | 16000 | 15980 | 16000 | 15980 | 720 |
| 562 | 20241120 | 100800 | 3590221110 | 15970 | 15930 | 15970 | 15900 | 1404 |
| 563 | 20241120 | 100700 | 3567830240 | 15900 | 15880 | 15930 | 15880 | 876 |
| 564 | 20241120 | 100600 | 3553902070 | 15890 | 15900 | 15900 | 15870 | 969 |
| 565 | 20241120 | 100500 | 3538515780 | 15900 | 15950 | 15950 | 15870 | 548 |
| 566 | 20241120 | 100400 | 3529798050 | 15950 | 15870 | 15950 | 15870 | 785 |
| 567 | 20241120 | 100300 | 3517306220 | 15870 | 15830 | 15870 | 15810 | 1999 |
| 568 | 20241120 | 100200 | 3485671170 | 15830 | 15800 | 15830 | 15800 | 1869 |
| 569 | 20241120 | 100100 | 3456133290 | 15800 | 15820 | 15830 | 15800 | 1446 |
| 570 | 20241120 | 100000 | 3433268610 | 15820 | 15850 | 15850 | 15820 | 2428 |
| 571 | 20241120 | 095900 | 3394831860 | 15850 | 15870 | 15870 | 15850 | 676 |
| 572 | 20241120 | 095800 | 3384113540 | 15860 | 15860 | 15870 | 15850 | 471 |
| 573 | 20241120 | 095700 | 3376645700 | 15860 | 15870 | 15890 | 15860 | 425 |
| 574 | 20241120 | 095600 | 3369900510 | 15870 | 15830 | 15870 | 15830 | 891 |
| 575 | 20241120 | 095500 | 3355771290 | 15830 | 15850 | 15850 | 15800 | 3188 |
| 576 | 20241120 | 095400 | 3305360560 | 15850 | 15850 | 15860 | 15810 | 1511 |
| 577 | 20241120 | 095300 | 3281441210 | 15850 | 15830 | 15920 | 15820 | 600 |
| 578 | 20241120 | 095200 | 3271942950 | 15840 | 15850 | 15870 | 15820 | 2533 |
| 579 | 20241120 | 095100 | 3231820250 | 15830 | 15880 | 15880 | 15830 | 1032 |
| 580 | 20241120 | 095000 | 3215458290 | 15870 | 15910 | 15910 | 15870 | 799 |
| 581 | 20241120 | 094900 | 3202765850 | 15900 | 15890 | 15920 | 15880 | 1151 |
| 582 | 20241120 | 094800 | 3184471810 | 15890 | 15880 | 15900 | 15870 | 973 |
| 583 | 20241120 | 094700 | 3169020960 | 15880 | 15920 | 15920 | 15880 | 515 |
| 584 | 20241120 | 094600 | 3160836540 | 15920 | 15950 | 15950 | 15920 | 376 |
| 585 | 20241120 | 094500 | 3154840220 | 15950 | 15870 | 15950 | 15870 | 1284 |
| 586 | 20241120 | 094400 | 3134414530 | 15890 | 15860 | 15890 | 15820 | 1792 |
| 587 | 20241120 | 094300 | 3105992680 | 15870 | 15890 | 15890 | 15860 | 1585 |
| 588 | 20241120 | 094200 | 3080834690 | 15890 | 15940 | 15940 | 15890 | 1136 |
| 589 | 20241120 | 094100 | 3062752040 | 15940 | 15970 | 15970 | 15930 | 681 |
| 590 | 20241120 | 094000 | 3051893030 | 15940 | 16010 | 16060 | 15900 | 4635 |
| 591 | 20241120 | 093900 | 2977951740 | 16030 | 16010 | 16070 | 15940 | 2275 |
| 592 | 20241120 | 093800 | 2941513100 | 15930 | 15860 | 16020 | 15860 | 1918 |
| 593 | 20241120 | 093700 | 2910924120 | 15860 | 15980 | 15990 | 15840 | 2542 |
| 594 | 20241120 | 093600 | 2870499230 | 15990 | 15880 | 16020 | 15880 | 2989 |
| 595 | 20241120 | 093500 | 2822816140 | 15820 | 15740 | 15880 | 15740 | 1502 |
| 596 | 20241120 | 093400 | 2799067050 | 15750 | 15910 | 15910 | 15740 | 10542 |
| 597 | 20241120 | 093300 | 2632144630 | 15900 | 15920 | 15930 | 15800 | 11637 |
| 598 | 20241120 | 093200 | 2447707430 | 15940 | 16110 | 16120 | 15940 | 6820 |
| 599 | 20241120 | 093100 | 2338426350 | 16110 | 16200 | 16200 | 16110 | 4511 |
| 600 | 20241120 | 093000 | 2265556470 | 16200 | 16310 | 16310 | 16190 | 6838 |
| 601 | 20241120 | 092900 | 2154475580 | 16300 | 16400 | 16420 | 16300 | 2644 |
| 602 | 20241120 | 092800 | 2111215310 | 16400 | 16400 | 16420 | 16370 | 1885 |
| 603 | 20241120 | 092700 | 2080307380 | 16390 | 16450 | 16460 | 16380 | 4569 |
| 604 | 20241120 | 092600 | 2005252900 | 16450 | 16480 | 16480 | 16450 | 1105 |
| 605 | 20241120 | 092500 | 1987072800 | 16450 | 16500 | 16500 | 16420 | 4516 |
| 606 | 20241120 | 092400 | 1912740760 | 16520 | 16550 | 16560 | 16510 | 3243 |
| 607 | 20241120 | 092300 | 1859146650 | 16560 | 16630 | 16630 | 16540 | 4094 |
| 608 | 20241120 | 092200 | 1791271160 | 16630 | 16670 | 16670 | 16610 | 856 |
| 609 | 20241120 | 092100 | 1777038520 | 16660 | 16710 | 16710 | 16660 | 172 |
| 610 | 20241120 | 092000 | 1774167950 | 16710 | 16620 | 16710 | 16610 | 1543 |
| 611 | 20241120 | 091900 | 1748496110 | 16610 | 16610 | 16690 | 16610 | 1143 |
| 612 | 20241120 | 091800 | 1729464470 | 16620 | 16640 | 16650 | 16600 | 3367 |
| 613 | 20241120 | 091700 | 1673506960 | 16620 | 16680 | 16690 | 16620 | 2219 |
| 614 | 20241120 | 091600 | 1636520540 | 16680 | 16760 | 16800 | 16680 | 6278 |
| 615 | 20241120 | 091500 | 1531620890 | 16760 | 16830 | 16830 | 16760 | 2084 |
| 616 | 20241120 | 091400 | 1496673330 | 16830 | 16800 | 16830 | 16770 | 376 |
| 617 | 20241120 | 091300 | 1490357200 | 16770 | 16780 | 16800 | 16760 | 1660 |
| 618 | 20241120 | 091200 | 1462517680 | 16770 | 16840 | 16840 | 16770 | 7125 |
| 619 | 20241120 | 091100 | 1342821100 | 16840 | 16840 | 16880 | 16830 | 528 |
| 620 | 20241120 | 091000 | 1333932990 | 16870 | 16840 | 16930 | 16840 | 854 |
| 621 | 20241120 | 090900 | 1319519120 | 16850 | 16850 | 16960 | 16850 | 1283 |
| 622 | 20241120 | 090800 | 1297848790 | 16850 | 16780 | 16870 | 16780 | 1443 |
| 623 | 20241120 | 090700 | 1273535950 | 16810 | 16800 | 16870 | 16770 | 3085 |
| 624 | 20241120 | 090600 | 1221715560 | 16800 | 16850 | 16860 | 16800 | 1658 |
| 625 | 20241120 | 090500 | 1193827450 | 16800 | 16910 | 16910 | 16800 | 3704 |
| 626 | 20241120 | 090400 | 1131442240 | 16960 | 17120 | 17150 | 16890 | 11692 |
| 627 | 20241120 | 090300 | 932913320 | 17120 | 17450 | 17470 | 16920 | 13735 |
| 628 | 20241120 | 090200 | 696053670 | 17460 | 17020 | 17500 | 16970 | 23287 |
| 629 | 20241120 | 090100 | 291661090 | 17020 | 16900 | 17060 | 16900 | 3791 |
| 630 | 20241120 | 090000 | 227162200 | 16970 | 17110 | 17110 | 16740 | 13340 |