37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 204400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 3 | 20241126 | 204300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20241126 | 204200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20241126 | 204100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20241126 | 204000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20241126 | 203900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20241126 | 203800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20241126 | 203700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20241126 | 203600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20241126 | 203500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20241126 | 203400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20241126 | 203300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20241126 | 203200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20241126 | 203100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20241126 | 203000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20241126 | 202900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20241126 | 202800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20241126 | 202700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20241126 | 202600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20241126 | 202500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20241126 | 202400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20241126 | 202300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20241126 | 202200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20241126 | 202100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20241126 | 202000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20241126 | 201900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20241126 | 201800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20241126 | 201700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20241126 | 201600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20241126 | 201500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20241126 | 201400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 33 | 20241126 | 201300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20241126 | 201200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20241126 | 201100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20241126 | 201000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20241126 | 200900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20241126 | 200800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20241126 | 200700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20241126 | 200600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20241126 | 200500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20241126 | 200400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20241126 | 200300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20241126 | 200200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20241126 | 200100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20241126 | 200000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20241126 | 195900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20241126 | 195800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20241126 | 195700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20241126 | 195600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20241126 | 195500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20241126 | 195400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20241126 | 195300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20241126 | 195200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20241126 | 195100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20241126 | 195000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20241126 | 194900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20241126 | 194800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20241126 | 194700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20241126 | 194600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20241126 | 194500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20241126 | 194400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 63 | 20241126 | 194300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20241126 | 194200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20241126 | 194100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20241126 | 194000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20241126 | 193900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20241126 | 193800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20241126 | 193700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20241126 | 193600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20241126 | 193500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20241126 | 193400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20241126 | 193300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20241126 | 193200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20241126 | 193100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20241126 | 193000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20241126 | 192900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20241126 | 192800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20241126 | 192700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20241126 | 192600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20241126 | 192500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20241126 | 192400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20241126 | 192300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20241126 | 192200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20241126 | 192100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20241126 | 192000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20241126 | 191900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20241126 | 191800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20241126 | 191700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20241126 | 191600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20241126 | 191500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20241126 | 191400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 93 | 20241126 | 191300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20241126 | 191200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20241126 | 191100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20241126 | 191000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20241126 | 190900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20241126 | 190800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20241126 | 190700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20241126 | 190600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20241126 | 190500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20241126 | 190400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20241126 | 190300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20241126 | 190200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20241126 | 190100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20241126 | 190000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20241126 | 185900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20241126 | 185800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20241126 | 185700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20241126 | 185600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20241126 | 185500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20241126 | 185400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20241126 | 185300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20241126 | 185200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20241126 | 185100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20241126 | 185000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20241126 | 184900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20241126 | 184800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20241126 | 184700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20241126 | 184600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20241126 | 184500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20241126 | 184400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 123 | 20241126 | 184300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20241126 | 184200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20241126 | 184100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20241126 | 184000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20241126 | 183900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20241126 | 183800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20241126 | 183700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20241126 | 183600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20241126 | 183500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20241126 | 183400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20241126 | 183300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20241126 | 183200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20241126 | 183100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20241126 | 183000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20241126 | 182900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20241126 | 182800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20241126 | 182700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20241126 | 182600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20241126 | 182500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20241126 | 182400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20241126 | 182300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20241126 | 182200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20241126 | 182100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20241126 | 182000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20241126 | 181900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20241126 | 181800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20241126 | 181700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20241126 | 181600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20241126 | 181500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20241126 | 181400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 153 | 20241126 | 181300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20241126 | 181200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20241126 | 181100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20241126 | 181000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20241126 | 180900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20241126 | 180800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20241126 | 180700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20241126 | 180600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20241126 | 180500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20241126 | 180400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20241126 | 180300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20241126 | 180200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20241126 | 180100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20241126 | 180000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20241126 | 175900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20241126 | 175800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20241126 | 175700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20241126 | 175600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20241126 | 175500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20241126 | 175400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20241126 | 175300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20241126 | 175200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20241126 | 175100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20241126 | 175000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20241126 | 174900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20241126 | 174800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20241126 | 174700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20241126 | 174600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20241126 | 174500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20241126 | 174400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 183 | 20241126 | 174300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20241126 | 174200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20241126 | 174100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20241126 | 174000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20241126 | 173900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20241126 | 173800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20241126 | 173700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20241126 | 173600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20241126 | 173500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20241126 | 173400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20241126 | 173300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20241126 | 173200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20241126 | 173100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20241126 | 173000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20241126 | 172900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20241126 | 172800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20241126 | 172700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20241126 | 172600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20241126 | 172500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20241126 | 172400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20241126 | 172300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20241126 | 172200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20241126 | 172100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20241126 | 172000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20241126 | 171900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20241126 | 171800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20241126 | 171700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20241126 | 171600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20241126 | 171500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20241126 | 171400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 213 | 20241126 | 171300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20241126 | 171200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20241126 | 171100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20241126 | 171000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20241126 | 170900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20241126 | 170800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20241126 | 170700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20241126 | 170600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 221 | 20241126 | 170500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 222 | 20241126 | 170400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 223 | 20241126 | 170300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20241126 | 170200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20241126 | 170100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20241126 | 170000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 227 | 20241126 | 165900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 228 | 20241126 | 165800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 229 | 20241126 | 165700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 230 | 20241126 | 165600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 231 | 20241126 | 165500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 232 | 20241126 | 165400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 233 | 20241126 | 165300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 234 | 20241126 | 165200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 235 | 20241126 | 165100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 236 | 20241126 | 165000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 237 | 20241126 | 164900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 238 | 20241126 | 164800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 239 | 20241126 | 164700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 240 | 20241126 | 164600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 241 | 20241126 | 164500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 242 | 20241126 | 164400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 243 | 20241126 | 164300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 244 | 20241126 | 164200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 245 | 20241126 | 164100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 246 | 20241126 | 164000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 247 | 20241126 | 163900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 248 | 20241126 | 163800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 249 | 20241126 | 163700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 250 | 20241126 | 163600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 251 | 20241126 | 163500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 252 | 20241126 | 163400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 253 | 20241126 | 163300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 254 | 20241126 | 163200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 255 | 20241126 | 163100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 256 | 20241126 | 163000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 257 | 20241126 | 162900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 258 | 20241126 | 162800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 259 | 20241126 | 162700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 260 | 20241126 | 162600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 261 | 20241126 | 162500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 262 | 20241126 | 162400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 263 | 20241126 | 162300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 264 | 20241126 | 162200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 265 | 20241126 | 162100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 266 | 20241126 | 162000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 267 | 20241126 | 161900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 268 | 20241126 | 161800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 269 | 20241126 | 161700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 270 | 20241126 | 161600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 271 | 20241126 | 161500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 272 | 20241126 | 161400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 273 | 20241126 | 161300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 274 | 20241126 | 161200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 275 | 20241126 | 161100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 276 | 20241126 | 161000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 277 | 20241126 | 160900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 278 | 20241126 | 160800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 279 | 20241126 | 160700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 280 | 20241126 | 160600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 281 | 20241126 | 160500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 282 | 20241126 | 160400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 283 | 20241126 | 160300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 284 | 20241126 | 160200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 285 | 20241126 | 160100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 286 | 20241126 | 160000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 287 | 20241126 | 155900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 288 | 20241126 | 155800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 289 | 20241126 | 155700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 290 | 20241126 | 155600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 291 | 20241126 | 155500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 292 | 20241126 | 155400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 293 | 20241126 | 155300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 294 | 20241126 | 155200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 295 | 20241126 | 155100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 296 | 20241126 | 155000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 297 | 20241126 | 154900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 298 | 20241126 | 154800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 299 | 20241126 | 154700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 300 | 20241126 | 154600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 301 | 20241126 | 154500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 302 | 20241126 | 154400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 303 | 20241126 | 154300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 304 | 20241126 | 154200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 305 | 20241126 | 154100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 306 | 20241126 | 154000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 307 | 20241126 | 153900 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 308 | 20241126 | 153800 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 309 | 20241126 | 153700 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 310 | 20241126 | 153600 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 311 | 20241126 | 153500 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 312 | 20241126 | 153400 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 313 | 20241126 | 153300 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 314 | 20241126 | 153200 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 315 | 20241126 | 153100 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 0 |
| 316 | 20241126 | 153000 | 4506376780 | 13850 | 13850 | 13850 | 13850 | 6309 |
| 317 | 20241126 | 152900 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 318 | 20241126 | 152800 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 319 | 20241126 | 152700 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 320 | 20241126 | 152600 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 321 | 20241126 | 152500 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 322 | 20241126 | 152400 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 323 | 20241126 | 152300 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 324 | 20241126 | 152200 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 325 | 20241126 | 152100 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 326 | 20241126 | 152000 | 4418997130 | 13910 | 13910 | 13910 | 13910 | 0 |
| 327 | 20241126 | 151900 | 4418997130 | 13910 | 13900 | 13910 | 13890 | 258 |
| 328 | 20241126 | 151800 | 4415411270 | 13900 | 13910 | 13910 | 13900 | 291 |
| 329 | 20241126 | 151700 | 4411366300 | 13910 | 13890 | 13910 | 13890 | 321 |
| 330 | 20241126 | 151600 | 4406906730 | 13900 | 13880 | 13900 | 13880 | 869 |
| 331 | 20241126 | 151500 | 4394829100 | 13890 | 13870 | 13890 | 13870 | 566 |
| 332 | 20241126 | 151400 | 4386975220 | 13870 | 13880 | 13880 | 13860 | 1048 |
| 333 | 20241126 | 151300 | 4372443550 | 13880 | 13880 | 13880 | 13870 | 109 |
| 334 | 20241126 | 151200 | 4370930830 | 13880 | 13890 | 13900 | 13880 | 343 |
| 335 | 20241126 | 151100 | 4366168470 | 13900 | 13900 | 13900 | 13880 | 164 |
| 336 | 20241126 | 151000 | 4363889470 | 13900 | 13910 | 13920 | 13880 | 483 |
| 337 | 20241126 | 150900 | 4357173150 | 13910 | 13880 | 13920 | 13880 | 860 |
| 338 | 20241126 | 150800 | 4345219280 | 13880 | 13890 | 13900 | 13870 | 1627 |
| 339 | 20241126 | 150700 | 4322626450 | 13880 | 13880 | 13890 | 13870 | 158 |
| 340 | 20241126 | 150600 | 4320433570 | 13880 | 13890 | 13890 | 13860 | 4446 |
| 341 | 20241126 | 150500 | 4258763730 | 13880 | 13890 | 13890 | 13880 | 432 |
| 342 | 20241126 | 150400 | 4252766280 | 13900 | 13870 | 13900 | 13860 | 616 |
| 343 | 20241126 | 150300 | 4244216500 | 13870 | 13880 | 13880 | 13870 | 757 |
| 344 | 20241126 | 150200 | 4233714960 | 13890 | 13890 | 13890 | 13890 | 15 |
| 345 | 20241126 | 150100 | 4233506610 | 13880 | 13870 | 13890 | 13870 | 508 |
| 346 | 20241126 | 150000 | 4226455640 | 13880 | 13890 | 13890 | 13880 | 494 |
| 347 | 20241126 | 145900 | 4219598370 | 13890 | 13890 | 13890 | 13880 | 10 |
| 348 | 20241126 | 145800 | 4219459550 | 13890 | 13890 | 13890 | 13880 | 244 |
| 349 | 20241126 | 145700 | 4216070500 | 13890 | 13890 | 13890 | 13880 | 135 |
| 350 | 20241126 | 145600 | 4214195700 | 13880 | 13870 | 13880 | 13860 | 446 |
| 351 | 20241126 | 145500 | 4208006020 | 13870 | 13860 | 13870 | 13860 | 539 |
| 352 | 20241126 | 145400 | 4200530830 | 13870 | 13870 | 13870 | 13870 | 186 |
| 353 | 20241126 | 145300 | 4197951010 | 13860 | 13890 | 13890 | 13860 | 1036 |
| 354 | 20241126 | 145200 | 4183576100 | 13890 | 13870 | 13900 | 13870 | 232 |
| 355 | 20241126 | 145100 | 4180354530 | 13870 | 13900 | 13900 | 13870 | 2368 |
| 356 | 20241126 | 145000 | 4147457300 | 13900 | 13930 | 13930 | 13900 | 3088 |
| 357 | 20241126 | 144900 | 4104474110 | 13930 | 13940 | 13960 | 13930 | 378 |
| 358 | 20241126 | 144800 | 4099204770 | 13930 | 13940 | 13940 | 13930 | 151 |
| 359 | 20241126 | 144700 | 4097100570 | 13940 | 13930 | 13940 | 13930 | 81 |
| 360 | 20241126 | 144600 | 4095972230 | 13940 | 13940 | 13940 | 13930 | 394 |
| 361 | 20241126 | 144500 | 4090483710 | 13930 | 13930 | 13930 | 13920 | 287 |
| 362 | 20241126 | 144400 | 4086487060 | 13930 | 13920 | 13930 | 13920 | 210 |
| 363 | 20241126 | 144300 | 4083563650 | 13930 | 13920 | 13930 | 13920 | 275 |
| 364 | 20241126 | 144200 | 4079734470 | 13930 | 13930 | 13930 | 13930 | 34 |
| 365 | 20241126 | 144100 | 4079260850 | 13920 | 13930 | 13930 | 13920 | 613 |
| 366 | 20241126 | 144000 | 4070727650 | 13920 | 13930 | 13930 | 13920 | 271 |
| 367 | 20241126 | 143900 | 4066955240 | 13920 | 13930 | 13930 | 13920 | 104 |
| 368 | 20241126 | 143800 | 4065506800 | 13930 | 13940 | 13940 | 13930 | 41 |
| 369 | 20241126 | 143700 | 4064935630 | 13940 | 13940 | 13940 | 13920 | 201 |
| 370 | 20241126 | 143600 | 4062137550 | 13940 | 13930 | 13940 | 13930 | 312 |
| 371 | 20241126 | 143500 | 4057790740 | 13940 | 13940 | 13940 | 13930 | 221 |
| 372 | 20241126 | 143400 | 4054712000 | 13930 | 13940 | 13940 | 13930 | 488 |
| 373 | 20241126 | 143300 | 4047913250 | 13940 | 13940 | 13940 | 13930 | 66 |
| 374 | 20241126 | 143200 | 4046993810 | 13940 | 13930 | 13940 | 13930 | 51 |
| 375 | 20241126 | 143100 | 4046283370 | 13940 | 13930 | 13940 | 13930 | 114 |
| 376 | 20241126 | 143000 | 4044694750 | 13940 | 13930 | 13940 | 13930 | 116 |
| 377 | 20241126 | 142900 | 4043078860 | 13940 | 13940 | 13940 | 13940 | 160 |
| 378 | 20241126 | 142800 | 4040848460 | 13930 | 13940 | 13940 | 13930 | 298 |
| 379 | 20241126 | 142700 | 4036695790 | 13940 | 13930 | 13940 | 13920 | 565 |
| 380 | 20241126 | 142600 | 4028830120 | 13950 | 13920 | 13950 | 13920 | 10 |
| 381 | 20241126 | 142500 | 4028690890 | 13960 | 13920 | 13960 | 13920 | 566 |
| 382 | 20241126 | 142400 | 4020808910 | 13920 | 13920 | 13920 | 13910 | 133 |
| 383 | 20241126 | 142300 | 4018957950 | 13920 | 13910 | 13920 | 13910 | 52 |
| 384 | 20241126 | 142200 | 4018234210 | 13910 | 13900 | 13910 | 13900 | 144 |
| 385 | 20241126 | 142100 | 4016231320 | 13900 | 13920 | 13920 | 13900 | 2128 |
| 386 | 20241126 | 142000 | 3986649030 | 13900 | 13910 | 13920 | 13900 | 837 |
| 387 | 20241126 | 141900 | 3975013230 | 13910 | 13920 | 13920 | 13910 | 127 |
| 388 | 20241126 | 141800 | 3973246470 | 13920 | 13910 | 13920 | 13900 | 592 |
| 389 | 20241126 | 141700 | 3965012150 | 13920 | 13910 | 13920 | 13910 | 260 |
| 390 | 20241126 | 141600 | 3961393890 | 13900 | 13920 | 13930 | 13900 | 1743 |
| 391 | 20241126 | 141500 | 3937146340 | 13930 | 13950 | 13950 | 13930 | 217 |
| 392 | 20241126 | 141400 | 3934123510 | 13950 | 13950 | 13950 | 13940 | 1320 |
| 393 | 20241126 | 141300 | 3915715470 | 13960 | 13960 | 13960 | 13950 | 279 |
| 394 | 20241126 | 141200 | 3911823320 | 13960 | 13960 | 13960 | 13950 | 181 |
| 395 | 20241126 | 141100 | 3909297960 | 13960 | 13950 | 13960 | 13950 | 100 |
| 396 | 20241126 | 141000 | 3907902580 | 13950 | 13950 | 13960 | 13950 | 162 |
| 397 | 20241126 | 140900 | 3905642570 | 13960 | 13960 | 13960 | 13960 | 0 |
| 398 | 20241126 | 140800 | 3905642570 | 13960 | 13960 | 13960 | 13940 | 214 |
| 399 | 20241126 | 140700 | 3902657050 | 13960 | 13960 | 13960 | 13960 | 74 |
| 400 | 20241126 | 140600 | 3901624010 | 13950 | 13950 | 13960 | 13950 | 118 |
| 401 | 20241126 | 140500 | 3899977890 | 13950 | 13940 | 13950 | 13940 | 77 |
| 402 | 20241126 | 140400 | 3898904490 | 13940 | 13940 | 13940 | 13920 | 97 |
| 403 | 20241126 | 140300 | 3897553870 | 13940 | 13940 | 13940 | 13940 | 13 |
| 404 | 20241126 | 140200 | 3897372650 | 13920 | 13920 | 13920 | 13920 | 100 |
| 405 | 20241126 | 140100 | 3895980650 | 13920 | 13940 | 13940 | 13920 | 36 |
| 406 | 20241126 | 140000 | 3895478950 | 13920 | 13920 | 13920 | 13920 | 10 |
| 407 | 20241126 | 135900 | 3895339750 | 13920 | 13910 | 13920 | 13910 | 2 |
| 408 | 20241126 | 135800 | 3895311920 | 13910 | 13930 | 13940 | 13910 | 72 |
| 409 | 20241126 | 135700 | 3894308340 | 13910 | 13920 | 13920 | 13910 | 218 |
| 410 | 20241126 | 135600 | 3891274960 | 13910 | 13940 | 13940 | 13910 | 141 |
| 411 | 20241126 | 135500 | 3889310350 | 13910 | 13910 | 13940 | 13910 | 41 |
| 412 | 20241126 | 135400 | 3888739760 | 13940 | 13910 | 13940 | 13910 | 562 |
| 413 | 20241126 | 135300 | 3880918710 | 13910 | 13920 | 13920 | 13910 | 574 |
| 414 | 20241126 | 135200 | 3872931970 | 13920 | 13960 | 13960 | 13920 | 1594 |
| 415 | 20241126 | 135100 | 3850726760 | 13950 | 13960 | 13970 | 13950 | 141 |
| 416 | 20241126 | 135000 | 3848758390 | 13970 | 13950 | 13970 | 13950 | 109 |
| 417 | 20241126 | 134900 | 3847236240 | 13950 | 13960 | 13970 | 13940 | 1575 |
| 418 | 20241126 | 134800 | 3825236270 | 13960 | 13970 | 13970 | 13960 | 103 |
| 419 | 20241126 | 134700 | 3823798300 | 13970 | 13960 | 13970 | 13960 | 342 |
| 420 | 20241126 | 134600 | 3819023960 | 13970 | 13980 | 13980 | 13970 | 341 |
| 421 | 20241126 | 134500 | 3814256790 | 13960 | 13940 | 13960 | 13940 | 124 |
| 422 | 20241126 | 134400 | 3812526150 | 13940 | 13950 | 13950 | 13940 | 320 |
| 423 | 20241126 | 134300 | 3808062860 | 13950 | 13940 | 13950 | 13940 | 142 |
| 424 | 20241126 | 134200 | 3806083080 | 13940 | 13940 | 13950 | 13940 | 75 |
| 425 | 20241126 | 134100 | 3805037000 | 13920 | 13920 | 13920 | 13920 | 102 |
| 426 | 20241126 | 134000 | 3803617160 | 13910 | 13930 | 13930 | 13910 | 68 |
| 427 | 20241126 | 133900 | 3802670420 | 13930 | 13940 | 13940 | 13930 | 7 |
| 428 | 20241126 | 133800 | 3802572870 | 13940 | 13940 | 13950 | 13940 | 375 |
| 429 | 20241126 | 133700 | 3797345320 | 13950 | 13950 | 13950 | 13950 | 10 |
| 430 | 20241126 | 133600 | 3797205820 | 13900 | 13900 | 13910 | 13900 | 940 |
| 431 | 20241126 | 133500 | 3784139320 | 13900 | 13910 | 13920 | 13900 | 1224 |
| 432 | 20241126 | 133400 | 3767117910 | 13960 | 13960 | 13960 | 13910 | 23 |
| 433 | 20241126 | 133300 | 3766797330 | 13960 | 13930 | 13960 | 13910 | 2199 |
| 434 | 20241126 | 133200 | 3736196740 | 13930 | 13930 | 13930 | 13930 | 4 |
| 435 | 20241126 | 133100 | 3736141020 | 13930 | 13960 | 13960 | 13930 | 666 |
| 436 | 20241126 | 133000 | 3726863200 | 13940 | 13960 | 13960 | 13940 | 315 |
| 437 | 20241126 | 132900 | 3722469910 | 13960 | 13950 | 13960 | 13950 | 82 |
| 438 | 20241126 | 132800 | 3721325280 | 13940 | 13990 | 13990 | 13940 | 389 |
| 439 | 20241126 | 132700 | 3715901970 | 14000 | 13950 | 14000 | 13950 | 1256 |
| 440 | 20241126 | 132600 | 3698380670 | 14000 | 13950 | 14000 | 13950 | 526 |
| 441 | 20241126 | 132500 | 3691042870 | 13950 | 14000 | 14000 | 13950 | 587 |
| 442 | 20241126 | 132400 | 3682844320 | 13980 | 13980 | 13980 | 13980 | 364 |
| 443 | 20241126 | 132300 | 3677755600 | 13980 | 13980 | 13980 | 13980 | 75 |
| 444 | 20241126 | 132200 | 3676707100 | 13970 | 13980 | 13980 | 13970 | 14 |
| 445 | 20241126 | 132100 | 3676511480 | 13960 | 13960 | 13980 | 13950 | 711 |
| 446 | 20241126 | 132000 | 3666588270 | 13960 | 13960 | 13960 | 13960 | 369 |
| 447 | 20241126 | 131900 | 3661437030 | 13970 | 13990 | 14000 | 13970 | 654 |
| 448 | 20241126 | 131800 | 3652295850 | 14000 | 14010 | 14010 | 14000 | 1736 |
| 449 | 20241126 | 131700 | 3627988190 | 14020 | 14030 | 14030 | 14020 | 453 |
| 450 | 20241126 | 131600 | 3621634650 | 14030 | 14030 | 14030 | 14020 | 116 |
| 451 | 20241126 | 131500 | 3620007260 | 14020 | 14010 | 14020 | 14010 | 106 |
| 452 | 20241126 | 131400 | 3618521200 | 14050 | 14030 | 14050 | 14010 | 872 |
| 453 | 20241126 | 131300 | 3606288060 | 14040 | 14050 | 14050 | 14030 | 1084 |
| 454 | 20241126 | 131200 | 3591067880 | 14050 | 14040 | 14050 | 14040 | 66 |
| 455 | 20241126 | 131100 | 3590140720 | 14040 | 14050 | 14050 | 14040 | 144 |
| 456 | 20241126 | 131000 | 3588117570 | 14030 | 14060 | 14060 | 14030 | 1031 |
| 457 | 20241126 | 130900 | 3573650270 | 14030 | 14030 | 14060 | 14030 | 1038 |
| 458 | 20241126 | 130800 | 3559087070 | 14030 | 14040 | 14040 | 14030 | 242 |
| 459 | 20241126 | 130700 | 3555691170 | 14050 | 14030 | 14050 | 14030 | 119 |
| 460 | 20241126 | 130600 | 3554019320 | 14030 | 14030 | 14060 | 13960 | 1331 |
| 461 | 20241126 | 130500 | 3535384630 | 14030 | 14040 | 14040 | 14030 | 334 |
| 462 | 20241126 | 130400 | 3530697350 | 14040 | 14050 | 14050 | 14040 | 50 |
| 463 | 20241126 | 130300 | 3529995090 | 14040 | 14090 | 14090 | 14040 | 822 |
| 464 | 20241126 | 130200 | 3518431830 | 14080 | 14070 | 14090 | 14060 | 1775 |
| 465 | 20241126 | 130100 | 3493438350 | 14060 | 14050 | 14070 | 14040 | 448 |
| 466 | 20241126 | 130000 | 3487142170 | 14040 | 14060 | 14060 | 14040 | 738 |
| 467 | 20241126 | 125900 | 3476778850 | 14050 | 14030 | 14060 | 14030 | 474 |
| 468 | 20241126 | 125800 | 3470120420 | 14030 | 14020 | 14030 | 14020 | 235 |
| 469 | 20241126 | 125700 | 3466823480 | 14020 | 14000 | 14020 | 14000 | 172 |
| 470 | 20241126 | 125600 | 3464412600 | 13990 | 13990 | 13990 | 13980 | 851 |
| 471 | 20241126 | 125500 | 3452514040 | 13980 | 13960 | 13980 | 13960 | 162 |
| 472 | 20241126 | 125400 | 3450251400 | 13960 | 13960 | 13960 | 13960 | 182 |
| 473 | 20241126 | 125300 | 3447710680 | 13980 | 13980 | 13980 | 13980 | 72 |
| 474 | 20241126 | 125200 | 3446704120 | 13980 | 13960 | 13980 | 13950 | 366 |
| 475 | 20241126 | 125100 | 3441587730 | 13950 | 13960 | 13960 | 13950 | 38 |
| 476 | 20241126 | 125000 | 3441057410 | 13960 | 13980 | 13980 | 13950 | 25 |
| 477 | 20241126 | 124900 | 3440708360 | 13980 | 14000 | 14000 | 13980 | 33 |
| 478 | 20241126 | 124800 | 3440246580 | 14000 | 13950 | 14000 | 13950 | 632 |
| 479 | 20241126 | 124700 | 3431428700 | 13940 | 13970 | 13970 | 13940 | 1715 |
| 480 | 20241126 | 124600 | 3407517510 | 13970 | 13940 | 13970 | 13930 | 367 |
| 481 | 20241126 | 124500 | 3402403450 | 13950 | 13950 | 13950 | 13940 | 495 |
| 482 | 20241126 | 124400 | 3395498360 | 13950 | 14010 | 14010 | 13950 | 2063 |
| 483 | 20241126 | 124300 | 3366646400 | 14000 | 14020 | 14020 | 14000 | 457 |
| 484 | 20241126 | 124200 | 3360247600 | 14020 | 14030 | 14030 | 14020 | 144 |
| 485 | 20241126 | 124100 | 3358227720 | 14030 | 14030 | 14040 | 14030 | 232 |
| 486 | 20241126 | 124000 | 3354971570 | 14030 | 14040 | 14040 | 14030 | 36 |
| 487 | 20241126 | 123900 | 3354466370 | 14000 | 14010 | 14030 | 14000 | 1077 |
| 488 | 20241126 | 123800 | 3339374650 | 14000 | 14020 | 14020 | 14000 | 328 |
| 489 | 20241126 | 123700 | 3334779230 | 14020 | 14040 | 14040 | 14000 | 901 |
| 490 | 20241126 | 123600 | 3322152220 | 14040 | 14050 | 14070 | 14000 | 829 |
| 491 | 20241126 | 123500 | 3310524000 | 14050 | 14060 | 14070 | 14050 | 1116 |
| 492 | 20241126 | 123400 | 3294837250 | 14050 | 14110 | 14120 | 14050 | 3029 |
| 493 | 20241126 | 123300 | 3252194630 | 14100 | 14120 | 14150 | 14100 | 8210 |
| 494 | 20241126 | 123200 | 3136226430 | 14120 | 14020 | 14120 | 14020 | 4954 |
| 495 | 20241126 | 123100 | 3066482060 | 14020 | 14020 | 14070 | 14020 | 4441 |
| 496 | 20241126 | 123000 | 3004141310 | 14000 | 13950 | 14020 | 13950 | 1931 |
| 497 | 20241126 | 122900 | 2977113650 | 13950 | 13940 | 13950 | 13940 | 556 |
| 498 | 20241126 | 122800 | 2969360950 | 13940 | 13940 | 13950 | 13940 | 53 |
| 499 | 20241126 | 122700 | 2968622110 | 13920 | 13930 | 13930 | 13920 | 3 |
| 500 | 20241126 | 122600 | 2968580340 | 13920 | 13920 | 13920 | 13920 | 0 |
| 501 | 20241126 | 122500 | 2968580340 | 13920 | 13950 | 13960 | 13920 | 290 |
| 502 | 20241126 | 122400 | 2964535710 | 13950 | 13960 | 13970 | 13950 | 689 |
| 503 | 20241126 | 122300 | 2954918040 | 13960 | 13940 | 13960 | 13930 | 1037 |
| 504 | 20241126 | 122200 | 2940451160 | 13940 | 13930 | 13940 | 13930 | 374 |
| 505 | 20241126 | 122100 | 2935238030 | 13930 | 13930 | 13940 | 13930 | 17 |
| 506 | 20241126 | 122000 | 2935001170 | 13940 | 13940 | 13940 | 13940 | 59 |
| 507 | 20241126 | 121900 | 2934178710 | 13940 | 13950 | 13950 | 13940 | 69 |
| 508 | 20241126 | 121800 | 2933216170 | 13950 | 13900 | 13950 | 13900 | 153 |
| 509 | 20241126 | 121700 | 2931087080 | 13900 | 13900 | 13910 | 13900 | 217 |
| 510 | 20241126 | 121600 | 2928069930 | 13910 | 13910 | 13920 | 13850 | 423 |
| 511 | 20241126 | 121500 | 2922190150 | 13920 | 13950 | 13950 | 13920 | 449 |
| 512 | 20241126 | 121400 | 2915938910 | 13950 | 13960 | 13970 | 13950 | 500 |
| 513 | 20241126 | 121300 | 2908960410 | 13960 | 13960 | 13970 | 13950 | 479 |
| 514 | 20241126 | 121200 | 2902273020 | 13960 | 13930 | 13960 | 13930 | 873 |
| 515 | 20241126 | 121100 | 2890101210 | 13940 | 13940 | 13940 | 13940 | 894 |
| 516 | 20241126 | 121000 | 2877638850 | 13940 | 13930 | 13950 | 13920 | 3124 |
| 517 | 20241126 | 120900 | 2834088610 | 13930 | 13930 | 13940 | 13920 | 480 |
| 518 | 20241126 | 120800 | 2827400470 | 13930 | 13930 | 13930 | 13920 | 220 |
| 519 | 20241126 | 120700 | 2824335900 | 13910 | 13860 | 13950 | 13860 | 4465 |
| 520 | 20241126 | 120600 | 2762164450 | 13860 | 13840 | 13860 | 13840 | 2334 |
| 521 | 20241126 | 120500 | 2729838510 | 13840 | 13840 | 13840 | 13840 | 200 |
| 522 | 20241126 | 120400 | 2727070510 | 13800 | 13840 | 13840 | 13800 | 902 |
| 523 | 20241126 | 120300 | 2714618350 | 13810 | 13840 | 13840 | 13810 | 313 |
| 524 | 20241126 | 120200 | 2710294430 | 13860 | 13850 | 13860 | 13850 | 1069 |
| 525 | 20241126 | 120100 | 2695485870 | 13850 | 13820 | 13850 | 13820 | 37 |
| 526 | 20241126 | 120000 | 2694974160 | 13840 | 13840 | 13840 | 13840 | 43 |
| 527 | 20241126 | 115900 | 2694379040 | 13840 | 13840 | 13840 | 13840 | 44 |
| 528 | 20241126 | 115800 | 2693770080 | 13840 | 13850 | 13850 | 13840 | 149 |
| 529 | 20241126 | 115700 | 2691706720 | 13840 | 13850 | 13850 | 13840 | 66 |
| 530 | 20241126 | 115600 | 2690792970 | 13840 | 13840 | 13850 | 13840 | 1096 |
| 531 | 20241126 | 115500 | 2675624230 | 13830 | 13830 | 13830 | 13820 | 226 |
| 532 | 20241126 | 115400 | 2672498680 | 13820 | 13840 | 13840 | 13810 | 278 |
| 533 | 20241126 | 115300 | 2668652540 | 13840 | 13850 | 13850 | 13840 | 64 |
| 534 | 20241126 | 115200 | 2667766260 | 13850 | 13850 | 13850 | 13850 | 23 |
| 535 | 20241126 | 115100 | 2667447710 | 13840 | 13840 | 13840 | 13840 | 10 |
| 536 | 20241126 | 115000 | 2667309310 | 13850 | 13850 | 13850 | 13850 | 161 |
| 537 | 20241126 | 114900 | 2665079460 | 13850 | 13850 | 13850 | 13850 | 47 |
| 538 | 20241126 | 114800 | 2664428510 | 13850 | 13800 | 13850 | 13800 | 521 |
| 539 | 20241126 | 114700 | 2657226840 | 13800 | 13810 | 13810 | 13800 | 374 |
| 540 | 20241126 | 114600 | 2652065120 | 13810 | 13800 | 13810 | 13800 | 615 |
| 541 | 20241126 | 114500 | 2643578080 | 13810 | 13830 | 13830 | 13800 | 130 |
| 542 | 20241126 | 114400 | 2641783580 | 13800 | 13810 | 13820 | 13800 | 17 |
| 543 | 20241126 | 114300 | 2641548780 | 13810 | 13800 | 13860 | 13790 | 518 |
| 544 | 20241126 | 114200 | 2634402140 | 13790 | 13800 | 13830 | 13770 | 997 |
| 545 | 20241126 | 114100 | 2620663170 | 13800 | 13820 | 13820 | 13780 | 5553 |
| 546 | 20241126 | 114000 | 2544022360 | 13810 | 13870 | 13880 | 13810 | 3943 |
| 547 | 20241126 | 113900 | 2489480100 | 13870 | 13870 | 13870 | 13870 | 1 |
| 548 | 20241126 | 113800 | 2489466230 | 13870 | 13860 | 13870 | 13850 | 2328 |
| 549 | 20241126 | 113700 | 2457199370 | 13870 | 13890 | 13890 | 13870 | 253 |
| 550 | 20241126 | 113600 | 2453689450 | 13890 | 13890 | 13890 | 13890 | 4 |
| 551 | 20241126 | 113500 | 2453633890 | 13890 | 13890 | 13890 | 13890 | 2 |
| 552 | 20241126 | 113400 | 2453606110 | 13880 | 13860 | 13890 | 13860 | 66 |
| 553 | 20241126 | 113300 | 2452690910 | 13860 | 13870 | 13870 | 13860 | 321 |
| 554 | 20241126 | 113200 | 2448240030 | 13880 | 13890 | 13890 | 13880 | 123 |
| 555 | 20241126 | 113100 | 2446532040 | 13900 | 13870 | 13900 | 13870 | 24 |
| 556 | 20241126 | 113000 | 2446198590 | 13870 | 13870 | 13880 | 13870 | 27 |
| 557 | 20241126 | 112900 | 2445823940 | 13870 | 13870 | 13870 | 13870 | 530 |
| 558 | 20241126 | 112800 | 2438472840 | 13870 | 13900 | 13900 | 13870 | 14 |
| 559 | 20241126 | 112700 | 2438278270 | 13860 | 13860 | 13860 | 13860 | 264 |
| 560 | 20241126 | 112600 | 2434619230 | 13860 | 13880 | 13880 | 13860 | 855 |
| 561 | 20241126 | 112500 | 2422762650 | 13880 | 13870 | 13900 | 13870 | 114 |
| 562 | 20241126 | 112400 | 2421180580 | 13870 | 13870 | 13870 | 13870 | 95 |
| 563 | 20241126 | 112300 | 2419862930 | 13860 | 13880 | 13890 | 13860 | 816 |
| 564 | 20241126 | 112200 | 2408542800 | 13890 | 13890 | 13890 | 13890 | 17 |
| 565 | 20241126 | 112100 | 2408306670 | 13890 | 13890 | 13890 | 13890 | 3 |
| 566 | 20241126 | 112000 | 2408265000 | 13890 | 13880 | 13890 | 13870 | 449 |
| 567 | 20241126 | 111900 | 2402034040 | 13880 | 13890 | 13890 | 13880 | 21 |
| 568 | 20241126 | 111800 | 2401742410 | 13880 | 13880 | 13880 | 13880 | 960 |
| 569 | 20241126 | 111700 | 2388417610 | 13890 | 13900 | 13900 | 13890 | 193 |
| 570 | 20241126 | 111600 | 2385736770 | 13900 | 13900 | 13900 | 13900 | 19 |
| 571 | 20241126 | 111500 | 2385472670 | 13900 | 13910 | 13910 | 13900 | 443 |
| 572 | 20241126 | 111400 | 2379314830 | 13910 | 13910 | 13920 | 13910 | 147 |
| 573 | 20241126 | 111300 | 2377270040 | 13910 | 13910 | 13910 | 13900 | 791 |
| 574 | 20241126 | 111200 | 2366271530 | 13890 | 13890 | 13890 | 13890 | 141 |
| 575 | 20241126 | 111100 | 2364313040 | 13880 | 13880 | 13890 | 13880 | 60 |
| 576 | 20241126 | 111000 | 2363480190 | 13860 | 13900 | 13900 | 13860 | 3149 |
| 577 | 20241126 | 110900 | 2319749740 | 13910 | 13920 | 13920 | 13910 | 304 |
| 578 | 20241126 | 110800 | 2315519930 | 13920 | 13920 | 13920 | 13920 | 109 |
| 579 | 20241126 | 110700 | 2314002650 | 13920 | 13920 | 13930 | 13920 | 41 |
| 580 | 20241126 | 110600 | 2313431800 | 13920 | 13930 | 13930 | 13920 | 11 |
| 581 | 20241126 | 110500 | 2313278610 | 13940 | 13940 | 13940 | 13940 | 35 |
| 582 | 20241126 | 110400 | 2312790710 | 13950 | 13950 | 13950 | 13950 | 16 |
| 583 | 20241126 | 110300 | 2312567510 | 13910 | 13910 | 13910 | 13910 | 2 |
| 584 | 20241126 | 110200 | 2312539690 | 13900 | 13910 | 13910 | 13900 | 16 |
| 585 | 20241126 | 110100 | 2312317220 | 13900 | 13950 | 13950 | 13900 | 164 |
| 586 | 20241126 | 110000 | 2310036450 | 13950 | 13900 | 13950 | 13900 | 335 |
| 587 | 20241126 | 105900 | 2305379470 | 13900 | 13910 | 13950 | 13900 | 871 |
| 588 | 20241126 | 105800 | 2293269200 | 13910 | 13910 | 13910 | 13910 | 302 |
| 589 | 20241126 | 105700 | 2289068380 | 13910 | 13910 | 13910 | 13910 | 120 |
| 590 | 20241126 | 105600 | 2287399180 | 13910 | 13910 | 13920 | 13910 | 383 |
| 591 | 20241126 | 105500 | 2282071640 | 13920 | 13930 | 13930 | 13920 | 651 |
| 592 | 20241126 | 105400 | 2273007860 | 13930 | 13950 | 13950 | 13930 | 370 |
| 593 | 20241126 | 105300 | 2267850880 | 13930 | 13950 | 13950 | 13930 | 653 |
| 594 | 20241126 | 105200 | 2258746580 | 13950 | 13970 | 13970 | 13950 | 33 |
| 595 | 20241126 | 105100 | 2258285970 | 13950 | 13930 | 13970 | 13930 | 1178 |
| 596 | 20241126 | 105000 | 2241834600 | 13940 | 13950 | 13950 | 13940 | 380 |
| 597 | 20241126 | 104900 | 2236537280 | 13970 | 13950 | 13970 | 13950 | 724 |
| 598 | 20241126 | 104800 | 2226434450 | 13930 | 13930 | 13930 | 13930 | 187 |
| 599 | 20241126 | 104700 | 2223829540 | 13940 | 13950 | 13950 | 13940 | 279 |
| 600 | 20241126 | 104600 | 2219939250 | 13940 | 13950 | 13960 | 13940 | 34 |
| 601 | 20241126 | 104500 | 2219464830 | 13950 | 13950 | 13950 | 13950 | 31 |
| 602 | 20241126 | 104400 | 2219032380 | 13950 | 13950 | 13950 | 13950 | 8 |
| 603 | 20241126 | 104300 | 2218920780 | 13950 | 13940 | 13950 | 13930 | 188 |
| 604 | 20241126 | 104200 | 2216299210 | 13940 | 13940 | 13950 | 13930 | 365 |
| 605 | 20241126 | 104100 | 2211211570 | 13950 | 13950 | 13950 | 13950 | 500 |
| 606 | 20241126 | 104000 | 2204236570 | 13950 | 13950 | 13950 | 13950 | 13 |
| 607 | 20241126 | 103900 | 2204055220 | 13950 | 13900 | 13950 | 13900 | 22 |
| 608 | 20241126 | 103800 | 2203749270 | 13920 | 13900 | 13930 | 13890 | 375 |
| 609 | 20241126 | 103700 | 2198528530 | 13890 | 13920 | 13920 | 13890 | 391 |
| 610 | 20241126 | 103600 | 2193096240 | 13920 | 13890 | 13920 | 13890 | 486 |
| 611 | 20241126 | 103500 | 2186339980 | 13910 | 13900 | 13910 | 13890 | 563 |
| 612 | 20241126 | 103400 | 2178516400 | 13900 | 13860 | 13900 | 13860 | 456 |
| 613 | 20241126 | 103300 | 2172188020 | 13860 | 13860 | 13880 | 13860 | 246 |
| 614 | 20241126 | 103200 | 2168777260 | 13860 | 13860 | 13860 | 13850 | 1430 |
| 615 | 20241126 | 103100 | 2148968750 | 13860 | 13890 | 13900 | 13860 | 1585 |
| 616 | 20241126 | 103000 | 2126984670 | 13900 | 13890 | 13900 | 13880 | 1084 |
| 617 | 20241126 | 102900 | 2111929540 | 13900 | 13920 | 13920 | 13890 | 1094 |
| 618 | 20241126 | 102800 | 2096717640 | 13930 | 13920 | 13950 | 13920 | 588 |
| 619 | 20241126 | 102700 | 2088522020 | 13920 | 13920 | 13920 | 13920 | 758 |
| 620 | 20241126 | 102600 | 2077970660 | 13920 | 13910 | 13920 | 13910 | 80 |
| 621 | 20241126 | 102500 | 2076857690 | 13910 | 13910 | 13920 | 13910 | 483 |
| 622 | 20241126 | 102400 | 2070139150 | 13910 | 13910 | 13920 | 13910 | 228 |
| 623 | 20241126 | 102300 | 2066966620 | 13910 | 13900 | 13910 | 13900 | 21 |
| 624 | 20241126 | 102200 | 2066674680 | 13900 | 13920 | 13920 | 13900 | 606 |
| 625 | 20241126 | 102100 | 2058250820 | 13900 | 13910 | 13910 | 13900 | 207 |
| 626 | 20241126 | 102000 | 2055373150 | 13900 | 13900 | 13900 | 13900 | 713 |
| 627 | 20241126 | 101900 | 2045462450 | 13890 | 13910 | 13910 | 13890 | 1843 |
| 628 | 20241126 | 101800 | 2019846410 | 13920 | 13920 | 13920 | 13910 | 2119 |
| 629 | 20241126 | 101700 | 1990350330 | 13930 | 13940 | 13940 | 13930 | 73 |
| 630 | 20241126 | 101600 | 1989333180 | 13940 | 13930 | 13940 | 13930 | 32 |
| 631 | 20241126 | 101500 | 1988887190 | 13930 | 13930 | 13930 | 13930 | 158 |
| 632 | 20241126 | 101400 | 1986686250 | 13930 | 13920 | 13930 | 13920 | 310 |
| 633 | 20241126 | 101300 | 1982369400 | 13920 | 13930 | 13930 | 13920 | 338 |
| 634 | 20241126 | 101200 | 1977663680 | 13930 | 13950 | 13950 | 13930 | 1700 |
| 635 | 20241126 | 101100 | 1953970390 | 13960 | 13970 | 13980 | 13960 | 160 |
| 636 | 20241126 | 101000 | 1951736050 | 13980 | 13980 | 13980 | 13980 | 513 |
| 637 | 20241126 | 100900 | 1944564310 | 13980 | 13980 | 13980 | 13980 | 29 |
| 638 | 20241126 | 100800 | 1944158890 | 13980 | 13930 | 13980 | 13920 | 1654 |
| 639 | 20241126 | 100700 | 1921108650 | 13930 | 13950 | 13950 | 13930 | 561 |
| 640 | 20241126 | 100600 | 1913293560 | 13930 | 13960 | 13960 | 13930 | 2553 |
| 641 | 20241126 | 100500 | 1877690350 | 13960 | 13970 | 13970 | 13960 | 615 |
| 642 | 20241126 | 100400 | 1869104250 | 13970 | 13970 | 13970 | 13960 | 747 |
| 643 | 20241126 | 100300 | 1858673240 | 13970 | 13970 | 13970 | 13960 | 227 |
| 644 | 20241126 | 100200 | 1855502420 | 13970 | 14000 | 14000 | 13970 | 738 |
| 645 | 20241126 | 100100 | 1845184400 | 14000 | 14000 | 14030 | 14000 | 335 |
| 646 | 20241126 | 100000 | 1840487750 | 13990 | 14000 | 14020 | 13990 | 840 |
| 647 | 20241126 | 095900 | 1828724440 | 14000 | 14020 | 14020 | 14000 | 557 |
| 648 | 20241126 | 095800 | 1820926380 | 14020 | 14040 | 14060 | 14000 | 787 |
| 649 | 20241126 | 095700 | 1809886100 | 14040 | 14080 | 14080 | 14040 | 1871 |
| 650 | 20241126 | 095600 | 1783583790 | 14070 | 14040 | 14080 | 14040 | 2074 |
| 651 | 20241126 | 095500 | 1754427530 | 14040 | 14010 | 14040 | 13960 | 998 |
| 652 | 20241126 | 095400 | 1740435550 | 14020 | 13960 | 14020 | 13960 | 402 |
| 653 | 20241126 | 095300 | 1734802230 | 13960 | 13960 | 13960 | 13960 | 122 |
| 654 | 20241126 | 095200 | 1733099110 | 13960 | 13960 | 14010 | 13930 | 1092 |
| 655 | 20241126 | 095100 | 1717849300 | 13940 | 13980 | 14000 | 13940 | 475 |
| 656 | 20241126 | 095000 | 1711204180 | 13940 | 13940 | 13980 | 13940 | 1577 |
| 657 | 20241126 | 094900 | 1689199900 | 13950 | 13950 | 13960 | 13950 | 162 |
| 658 | 20241126 | 094800 | 1686939830 | 13930 | 13930 | 13950 | 13930 | 453 |
| 659 | 20241126 | 094700 | 1680629320 | 13930 | 13950 | 13950 | 13930 | 313 |
| 660 | 20241126 | 094600 | 1676263130 | 13950 | 13920 | 13950 | 13920 | 129 |
| 661 | 20241126 | 094500 | 1674463940 | 13920 | 14000 | 14000 | 13910 | 740 |
| 662 | 20241126 | 094400 | 1664159680 | 14010 | 13970 | 14010 | 13900 | 603 |
| 663 | 20241126 | 094300 | 1655736160 | 13890 | 13920 | 13950 | 13890 | 1059 |
| 664 | 20241126 | 094200 | 1640999170 | 13920 | 13920 | 13920 | 13890 | 283 |
| 665 | 20241126 | 094100 | 1637067810 | 13920 | 13890 | 13920 | 13870 | 173 |
| 666 | 20241126 | 094000 | 1634666870 | 13860 | 13890 | 13920 | 13860 | 1572 |
| 667 | 20241126 | 093900 | 1612840580 | 13890 | 13890 | 13890 | 13850 | 4105 |
| 668 | 20241126 | 093800 | 1555942000 | 13890 | 13920 | 13920 | 13890 | 3834 |
| 669 | 20241126 | 093700 | 1502641430 | 13920 | 13920 | 13940 | 13920 | 1315 |
| 670 | 20241126 | 093600 | 1484327690 | 13920 | 13910 | 13920 | 13900 | 838 |
| 671 | 20241126 | 093500 | 1472670750 | 13900 | 13920 | 13940 | 13900 | 1452 |
| 672 | 20241126 | 093400 | 1452471560 | 13940 | 13920 | 13950 | 13920 | 1011 |
| 673 | 20241126 | 093300 | 1438385870 | 13930 | 13950 | 13950 | 13910 | 597 |
| 674 | 20241126 | 093200 | 1430070030 | 13930 | 14020 | 14020 | 13930 | 1150 |
| 675 | 20241126 | 093100 | 1414027770 | 13980 | 14050 | 14050 | 13980 | 567 |
| 676 | 20241126 | 093000 | 1406081250 | 14050 | 14000 | 14050 | 13990 | 1777 |
| 677 | 20241126 | 092900 | 1381147730 | 14000 | 14010 | 14010 | 13990 | 691 |
| 678 | 20241126 | 092800 | 1371475900 | 14010 | 14000 | 14030 | 13990 | 572 |
| 679 | 20241126 | 092700 | 1363467080 | 14000 | 14020 | 14040 | 13980 | 2128 |
| 680 | 20241126 | 092600 | 1333670740 | 14020 | 14000 | 14020 | 13990 | 846 |
| 681 | 20241126 | 092500 | 1321832560 | 14000 | 13960 | 14020 | 13960 | 2876 |
| 682 | 20241126 | 092400 | 1281566050 | 13960 | 13950 | 13960 | 13950 | 167 |
| 683 | 20241126 | 092300 | 1279235680 | 13950 | 13930 | 13950 | 13910 | 2286 |
| 684 | 20241126 | 092200 | 1247395190 | 13930 | 13890 | 13930 | 13890 | 871 |
| 685 | 20241126 | 092100 | 1235289870 | 13890 | 13880 | 13930 | 13850 | 3575 |
| 686 | 20241126 | 092000 | 1185674230 | 13900 | 13950 | 13950 | 13890 | 1764 |
| 687 | 20241126 | 091900 | 1161126520 | 13950 | 13950 | 13950 | 13940 | 1136 |
| 688 | 20241126 | 091800 | 1145279770 | 13950 | 13920 | 13950 | 13900 | 3244 |
| 689 | 20241126 | 091700 | 1100136580 | 13920 | 13890 | 13920 | 13860 | 889 |
| 690 | 20241126 | 091600 | 1087801290 | 13880 | 13890 | 13920 | 13880 | 859 |
| 691 | 20241126 | 091500 | 1075876590 | 13890 | 13900 | 13910 | 13890 | 2425 |
| 692 | 20241126 | 091400 | 1042169490 | 13920 | 13930 | 13930 | 13910 | 849 |
| 693 | 20241126 | 091300 | 1030358500 | 13920 | 13950 | 13950 | 13920 | 1555 |
| 694 | 20241126 | 091200 | 1008682350 | 13960 | 13970 | 13970 | 13950 | 722 |
| 695 | 20241126 | 091100 | 998598260 | 13970 | 14050 | 14050 | 13940 | 1544 |
| 696 | 20241126 | 091000 | 977001370 | 14050 | 13920 | 14120 | 13900 | 4681 |
| 697 | 20241126 | 090900 | 911431210 | 13920 | 13840 | 13920 | 13820 | 1265 |
| 698 | 20241126 | 090800 | 893895780 | 13800 | 13870 | 13870 | 13780 | 1931 |
| 699 | 20241126 | 090700 | 867235270 | 13870 | 13960 | 13960 | 13790 | 1493 |
| 700 | 20241126 | 090600 | 846590220 | 13840 | 13800 | 13970 | 13740 | 7893 |
| 701 | 20241126 | 090500 | 737933240 | 13800 | 13930 | 13930 | 13800 | 6931 |
| 702 | 20241126 | 090400 | 641833580 | 13910 | 14010 | 14010 | 13900 | 2057 |
| 703 | 20241126 | 090300 | 613131800 | 14010 | 14010 | 14010 | 13890 | 10074 |
| 704 | 20241126 | 090200 | 472490200 | 14030 | 14040 | 14070 | 14000 | 4938 |
| 705 | 20241126 | 090100 | 403254890 | 14040 | 14030 | 14090 | 14000 | 4843 |
| 706 | 20241126 | 090000 | 335326240 | 14030 | 14230 | 14250 | 13990 | 23689 |