38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 205400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 3 | 20241127 | 205300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 4 | 20241127 | 205200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 5 | 20241127 | 205100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 6 | 20241127 | 205000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 7 | 20241127 | 204900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 8 | 20241127 | 204800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 9 | 20241127 | 204700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 10 | 20241127 | 204600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 11 | 20241127 | 204500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 12 | 20241127 | 204400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 13 | 20241127 | 204300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 14 | 20241127 | 204200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 15 | 20241127 | 204100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 16 | 20241127 | 204000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 17 | 20241127 | 203900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 18 | 20241127 | 203800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 19 | 20241127 | 203700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 20 | 20241127 | 203600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 21 | 20241127 | 203500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 22 | 20241127 | 203400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 23 | 20241127 | 203300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 24 | 20241127 | 203200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 25 | 20241127 | 203100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 26 | 20241127 | 203000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 27 | 20241127 | 202900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 28 | 20241127 | 202800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 29 | 20241127 | 202700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 30 | 20241127 | 202600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 31 | 20241127 | 202500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 32 | 20241127 | 202400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 33 | 20241127 | 202300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 34 | 20241127 | 202200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 35 | 20241127 | 202100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 36 | 20241127 | 202000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 37 | 20241127 | 201900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 38 | 20241127 | 201800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 39 | 20241127 | 201700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 40 | 20241127 | 201600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 41 | 20241127 | 201500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 42 | 20241127 | 201400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 43 | 20241127 | 201300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 44 | 20241127 | 201200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 45 | 20241127 | 201100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 46 | 20241127 | 201000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 47 | 20241127 | 200900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 48 | 20241127 | 200800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 49 | 20241127 | 200700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 50 | 20241127 | 200600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 51 | 20241127 | 200500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 52 | 20241127 | 200400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 53 | 20241127 | 200300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 54 | 20241127 | 200200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 55 | 20241127 | 200100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 56 | 20241127 | 200000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 57 | 20241127 | 195900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 58 | 20241127 | 195800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 59 | 20241127 | 195700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 60 | 20241127 | 195600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 61 | 20241127 | 195500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 62 | 20241127 | 195400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 63 | 20241127 | 195300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 64 | 20241127 | 195200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 65 | 20241127 | 195100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 66 | 20241127 | 195000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 67 | 20241127 | 194900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 68 | 20241127 | 194800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 69 | 20241127 | 194700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 70 | 20241127 | 194600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 71 | 20241127 | 194500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 72 | 20241127 | 194400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 73 | 20241127 | 194300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 74 | 20241127 | 194200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 75 | 20241127 | 194100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 76 | 20241127 | 194000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 77 | 20241127 | 193900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 78 | 20241127 | 193800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 79 | 20241127 | 193700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 80 | 20241127 | 193600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 81 | 20241127 | 193500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 82 | 20241127 | 193400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 83 | 20241127 | 193300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 84 | 20241127 | 193200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 85 | 20241127 | 193100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 86 | 20241127 | 193000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 87 | 20241127 | 192900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 88 | 20241127 | 192800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 89 | 20241127 | 192700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 90 | 20241127 | 192600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 91 | 20241127 | 192500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 92 | 20241127 | 192400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 93 | 20241127 | 192300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 94 | 20241127 | 192200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 95 | 20241127 | 192100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 96 | 20241127 | 192000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 97 | 20241127 | 191900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 98 | 20241127 | 191800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 99 | 20241127 | 191700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 100 | 20241127 | 191600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 101 | 20241127 | 191500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 102 | 20241127 | 191400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 103 | 20241127 | 191300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 104 | 20241127 | 191200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 105 | 20241127 | 191100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 106 | 20241127 | 191000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 107 | 20241127 | 190900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 108 | 20241127 | 190800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 109 | 20241127 | 190700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 110 | 20241127 | 190600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 111 | 20241127 | 190500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 112 | 20241127 | 190400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 113 | 20241127 | 190300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 114 | 20241127 | 190200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 115 | 20241127 | 190100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 116 | 20241127 | 190000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 117 | 20241127 | 185900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 118 | 20241127 | 185800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 119 | 20241127 | 185700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 120 | 20241127 | 185600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 121 | 20241127 | 185500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 122 | 20241127 | 185400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 123 | 20241127 | 185300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 124 | 20241127 | 185200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 125 | 20241127 | 185100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 126 | 20241127 | 185000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 127 | 20241127 | 184900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 128 | 20241127 | 184800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 129 | 20241127 | 184700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 130 | 20241127 | 184600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 131 | 20241127 | 184500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 132 | 20241127 | 184400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 133 | 20241127 | 184300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 134 | 20241127 | 184200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 135 | 20241127 | 184100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 136 | 20241127 | 184000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 137 | 20241127 | 183900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 138 | 20241127 | 183800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 139 | 20241127 | 183700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 140 | 20241127 | 183600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 141 | 20241127 | 183500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 142 | 20241127 | 183400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 143 | 20241127 | 183300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 144 | 20241127 | 183200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 145 | 20241127 | 183100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 146 | 20241127 | 183000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 147 | 20241127 | 182900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 148 | 20241127 | 182800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 149 | 20241127 | 182700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 150 | 20241127 | 182600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 151 | 20241127 | 182500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 152 | 20241127 | 182400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 153 | 20241127 | 182300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 154 | 20241127 | 182200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 155 | 20241127 | 182100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 156 | 20241127 | 182000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 157 | 20241127 | 181900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 158 | 20241127 | 181800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 159 | 20241127 | 181700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 160 | 20241127 | 181600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 161 | 20241127 | 181500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 162 | 20241127 | 181400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 163 | 20241127 | 181300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 164 | 20241127 | 181200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 165 | 20241127 | 181100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 166 | 20241127 | 181000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 167 | 20241127 | 180900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 168 | 20241127 | 180800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 169 | 20241127 | 180700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 170 | 20241127 | 180600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 171 | 20241127 | 180500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 172 | 20241127 | 180400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 173 | 20241127 | 180300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 174 | 20241127 | 180200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 175 | 20241127 | 180100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 176 | 20241127 | 180000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 177 | 20241127 | 175900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 178 | 20241127 | 175800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 179 | 20241127 | 175700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 180 | 20241127 | 175600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 181 | 20241127 | 175500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 182 | 20241127 | 175400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 183 | 20241127 | 175300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 184 | 20241127 | 175200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 185 | 20241127 | 175100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 186 | 20241127 | 175000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 187 | 20241127 | 174900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 188 | 20241127 | 174800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 189 | 20241127 | 174700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 190 | 20241127 | 174600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 191 | 20241127 | 174500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 192 | 20241127 | 174400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 193 | 20241127 | 174300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 194 | 20241127 | 174200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 195 | 20241127 | 174100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 196 | 20241127 | 174000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 197 | 20241127 | 173900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 198 | 20241127 | 173800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 199 | 20241127 | 173700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 200 | 20241127 | 173600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 201 | 20241127 | 173500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 202 | 20241127 | 173400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 203 | 20241127 | 173300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 204 | 20241127 | 173200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 205 | 20241127 | 173100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 206 | 20241127 | 173000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 207 | 20241127 | 172900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 208 | 20241127 | 172800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 209 | 20241127 | 172700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 210 | 20241127 | 172600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 211 | 20241127 | 172500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 212 | 20241127 | 172400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 213 | 20241127 | 172300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 214 | 20241127 | 172200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 215 | 20241127 | 172100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 216 | 20241127 | 172000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 217 | 20241127 | 171900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 218 | 20241127 | 171800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 219 | 20241127 | 171700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 220 | 20241127 | 171600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 221 | 20241127 | 171500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 222 | 20241127 | 171400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 223 | 20241127 | 171300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 224 | 20241127 | 171200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 225 | 20241127 | 171100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 226 | 20241127 | 171000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 227 | 20241127 | 170900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 228 | 20241127 | 170800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 229 | 20241127 | 170700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 230 | 20241127 | 170600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 231 | 20241127 | 170500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 232 | 20241127 | 170400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 233 | 20241127 | 170300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20241127 | 170200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 235 | 20241127 | 170100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 236 | 20241127 | 170000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 237 | 20241127 | 165900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 238 | 20241127 | 165800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 239 | 20241127 | 165700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 240 | 20241127 | 165600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 241 | 20241127 | 165500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 242 | 20241127 | 165400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 243 | 20241127 | 165300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 244 | 20241127 | 165200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 245 | 20241127 | 165100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 246 | 20241127 | 165000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 247 | 20241127 | 164900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 248 | 20241127 | 164800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 249 | 20241127 | 164700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 250 | 20241127 | 164600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 251 | 20241127 | 164500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 252 | 20241127 | 164400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 253 | 20241127 | 164300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 254 | 20241127 | 164200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 255 | 20241127 | 164100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 256 | 20241127 | 164000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 257 | 20241127 | 163900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 258 | 20241127 | 163800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 259 | 20241127 | 163700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 260 | 20241127 | 163600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 261 | 20241127 | 163500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 262 | 20241127 | 163400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 263 | 20241127 | 163300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 264 | 20241127 | 163200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 265 | 20241127 | 163100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 266 | 20241127 | 163000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 267 | 20241127 | 162900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 268 | 20241127 | 162800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 269 | 20241127 | 162700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 270 | 20241127 | 162600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 271 | 20241127 | 162500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 272 | 20241127 | 162400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 273 | 20241127 | 162300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 274 | 20241127 | 162200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 275 | 20241127 | 162100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 276 | 20241127 | 162000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 277 | 20241127 | 161900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 278 | 20241127 | 161800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 279 | 20241127 | 161700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 280 | 20241127 | 161600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 281 | 20241127 | 161500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 282 | 20241127 | 161400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 283 | 20241127 | 161300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 284 | 20241127 | 161200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 285 | 20241127 | 161100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 286 | 20241127 | 161000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 287 | 20241127 | 160900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 288 | 20241127 | 160800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 289 | 20241127 | 160700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 290 | 20241127 | 160600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 291 | 20241127 | 160500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 292 | 20241127 | 160400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 293 | 20241127 | 160300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 294 | 20241127 | 160200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 295 | 20241127 | 160100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 296 | 20241127 | 160000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 297 | 20241127 | 155900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 298 | 20241127 | 155800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 299 | 20241127 | 155700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 300 | 20241127 | 155600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 301 | 20241127 | 155500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 302 | 20241127 | 155400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 303 | 20241127 | 155300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 304 | 20241127 | 155200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 305 | 20241127 | 155100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 306 | 20241127 | 155000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 307 | 20241127 | 154900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 308 | 20241127 | 154800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 309 | 20241127 | 154700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 310 | 20241127 | 154600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 311 | 20241127 | 154500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 312 | 20241127 | 154400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 313 | 20241127 | 154300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 314 | 20241127 | 154200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 315 | 20241127 | 154100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 316 | 20241127 | 154000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 317 | 20241127 | 153900 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 318 | 20241127 | 153800 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 319 | 20241127 | 153700 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 320 | 20241127 | 153600 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 321 | 20241127 | 153500 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 322 | 20241127 | 153400 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 323 | 20241127 | 153300 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 324 | 20241127 | 153200 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 325 | 20241127 | 153100 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 326 | 20241127 | 153000 | 3586685330 | 15720 | 15720 | 15720 | 15720 | 3215 |
| 327 | 20241127 | 152900 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 328 | 20241127 | 152800 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 329 | 20241127 | 152700 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 330 | 20241127 | 152600 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 331 | 20241127 | 152500 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 332 | 20241127 | 152400 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 333 | 20241127 | 152300 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 334 | 20241127 | 152200 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 335 | 20241127 | 152100 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 336 | 20241127 | 152000 | 3536145530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 337 | 20241127 | 151900 | 3536145530 | 15690 | 15690 | 15730 | 15680 | 1208 |
| 338 | 20241127 | 151800 | 3517180590 | 15690 | 15730 | 15730 | 15660 | 2123 |
| 339 | 20241127 | 151700 | 3483833580 | 15740 | 15790 | 15790 | 15730 | 55 |
| 340 | 20241127 | 151600 | 3482967460 | 15700 | 15680 | 15720 | 15680 | 1741 |
| 341 | 20241127 | 151500 | 3455627440 | 15680 | 15660 | 15680 | 15660 | 1007 |
| 342 | 20241127 | 151400 | 3439852450 | 15660 | 15640 | 15660 | 15640 | 1254 |
| 343 | 20241127 | 151300 | 3420217190 | 15670 | 15610 | 15670 | 15600 | 241 |
| 344 | 20241127 | 151200 | 3416449940 | 15680 | 15670 | 15680 | 15610 | 3183 |
| 345 | 20241127 | 151100 | 3366653930 | 15670 | 15660 | 15670 | 15650 | 248 |
| 346 | 20241127 | 151000 | 3362768910 | 15660 | 15670 | 15670 | 15660 | 405 |
| 347 | 20241127 | 150900 | 3356423530 | 15670 | 15680 | 15690 | 15670 | 2143 |
| 348 | 20241127 | 150800 | 3322820000 | 15690 | 15690 | 15690 | 15690 | 126 |
| 349 | 20241127 | 150700 | 3320843060 | 15690 | 15690 | 15690 | 15690 | 4 |
| 350 | 20241127 | 150600 | 3320780300 | 15700 | 15700 | 15700 | 15700 | 75 |
| 351 | 20241127 | 150500 | 3319602800 | 15700 | 15690 | 15700 | 15690 | 501 |
| 352 | 20241127 | 150400 | 3311739580 | 15680 | 15690 | 15690 | 15670 | 449 |
| 353 | 20241127 | 150300 | 3304700350 | 15690 | 15680 | 15690 | 15660 | 970 |
| 354 | 20241127 | 150200 | 3289496530 | 15660 | 15680 | 15680 | 15660 | 924 |
| 355 | 20241127 | 150100 | 3275018160 | 15680 | 15690 | 15700 | 15680 | 660 |
| 356 | 20241127 | 150000 | 3264663810 | 15690 | 15710 | 15710 | 15690 | 1383 |
| 357 | 20241127 | 145900 | 3242954820 | 15710 | 15720 | 15720 | 15700 | 308 |
| 358 | 20241127 | 145800 | 3238116750 | 15720 | 15720 | 15730 | 15720 | 799 |
| 359 | 20241127 | 145700 | 3225551610 | 15720 | 15720 | 15730 | 15720 | 1374 |
| 360 | 20241127 | 145600 | 3203951940 | 15730 | 15730 | 15730 | 15730 | 2 |
| 361 | 20241127 | 145500 | 3203920480 | 15720 | 15730 | 15730 | 15720 | 101 |
| 362 | 20241127 | 145400 | 3202332350 | 15730 | 15730 | 15730 | 15720 | 2440 |
| 363 | 20241127 | 145300 | 3163974230 | 15730 | 15730 | 15730 | 15730 | 13 |
| 364 | 20241127 | 145200 | 3163769740 | 15720 | 15720 | 15730 | 15720 | 410 |
| 365 | 20241127 | 145100 | 3157323510 | 15720 | 15720 | 15730 | 15720 | 289 |
| 366 | 20241127 | 145000 | 3152779150 | 15730 | 15740 | 15740 | 15730 | 57 |
| 367 | 20241127 | 144900 | 3151882480 | 15720 | 15720 | 15740 | 15720 | 357 |
| 368 | 20241127 | 144800 | 3146270360 | 15720 | 15730 | 15730 | 15720 | 498 |
| 369 | 20241127 | 144700 | 3138440670 | 15730 | 15740 | 15740 | 15720 | 942 |
| 370 | 20241127 | 144600 | 3123617740 | 15740 | 15750 | 15750 | 15740 | 607 |
| 371 | 20241127 | 144500 | 3114057560 | 15750 | 15760 | 15760 | 15750 | 12 |
| 372 | 20241127 | 144400 | 3113868540 | 15750 | 15750 | 15750 | 15750 | 0 |
| 373 | 20241127 | 144300 | 3113868540 | 15750 | 15760 | 15780 | 15750 | 235 |
| 374 | 20241127 | 144200 | 3110162700 | 15780 | 15780 | 15780 | 15780 | 10 |
| 375 | 20241127 | 144100 | 3110004900 | 15770 | 15770 | 15770 | 15770 | 9 |
| 376 | 20241127 | 144000 | 3109862970 | 15770 | 15820 | 15820 | 15750 | 395 |
| 377 | 20241127 | 143900 | 3103629520 | 15820 | 15840 | 15840 | 15820 | 467 |
| 378 | 20241127 | 143800 | 3096237270 | 15840 | 15840 | 15840 | 15840 | 0 |
| 379 | 20241127 | 143700 | 3096237270 | 15840 | 15830 | 15840 | 15830 | 11 |
| 380 | 20241127 | 143600 | 3096063070 | 15830 | 15830 | 15830 | 15830 | 79 |
| 381 | 20241127 | 143500 | 3094812500 | 15840 | 15840 | 15840 | 15840 | 43 |
| 382 | 20241127 | 143400 | 3094131380 | 15840 | 15830 | 15840 | 15830 | 97 |
| 383 | 20241127 | 143300 | 3092594970 | 15840 | 15830 | 15840 | 15820 | 234 |
| 384 | 20241127 | 143200 | 3088890780 | 15820 | 15770 | 15830 | 15770 | 1148 |
| 385 | 20241127 | 143100 | 3070756660 | 15770 | 15760 | 15770 | 15760 | 31 |
| 386 | 20241127 | 143000 | 3070267830 | 15740 | 15750 | 15750 | 15740 | 102 |
| 387 | 20241127 | 142900 | 3068661790 | 15740 | 15760 | 15760 | 15740 | 257 |
| 388 | 20241127 | 142800 | 3064615750 | 15760 | 15770 | 15770 | 15760 | 70 |
| 389 | 20241127 | 142700 | 3063512530 | 15780 | 15780 | 15790 | 15780 | 107 |
| 390 | 20241127 | 142600 | 3061823970 | 15780 | 15760 | 15780 | 15760 | 200 |
| 391 | 20241127 | 142500 | 3058669480 | 15740 | 15750 | 15760 | 15740 | 201 |
| 392 | 20241127 | 142400 | 3055503190 | 15750 | 15750 | 15750 | 15750 | 16 |
| 393 | 20241127 | 142300 | 3055251190 | 15730 | 15730 | 15740 | 15730 | 61 |
| 394 | 20241127 | 142200 | 3054291580 | 15730 | 15720 | 15730 | 15720 | 9 |
| 395 | 20241127 | 142100 | 3054150020 | 15720 | 15720 | 15730 | 15720 | 616 |
| 396 | 20241127 | 142000 | 3044464210 | 15730 | 15740 | 15740 | 15730 | 67 |
| 397 | 20241127 | 141900 | 3043410290 | 15730 | 15720 | 15730 | 15720 | 1477 |
| 398 | 20241127 | 141800 | 3020190850 | 15730 | 15730 | 15750 | 15720 | 637 |
| 399 | 20241127 | 141700 | 3010171930 | 15720 | 15710 | 15720 | 15710 | 198 |
| 400 | 20241127 | 141600 | 3007059380 | 15700 | 15710 | 15720 | 15690 | 878 |
| 401 | 20241127 | 141500 | 2993273020 | 15710 | 15740 | 15740 | 15710 | 611 |
| 402 | 20241127 | 141400 | 2983667600 | 15750 | 15770 | 15770 | 15750 | 203 |
| 403 | 20241127 | 141300 | 2980469370 | 15780 | 15770 | 15780 | 15770 | 107 |
| 404 | 20241127 | 141200 | 2978781690 | 15770 | 15780 | 15780 | 15770 | 114 |
| 405 | 20241127 | 141100 | 2976983900 | 15770 | 15780 | 15780 | 15760 | 93 |
| 406 | 20241127 | 141000 | 2975517860 | 15770 | 15770 | 15780 | 15770 | 96 |
| 407 | 20241127 | 140900 | 2974003830 | 15780 | 15760 | 15780 | 15760 | 58 |
| 408 | 20241127 | 140800 | 2973089710 | 15760 | 15760 | 15760 | 15760 | 56 |
| 409 | 20241127 | 140700 | 2972207150 | 15770 | 15730 | 15770 | 15730 | 760 |
| 410 | 20241127 | 140600 | 2960234030 | 15730 | 15760 | 15760 | 15730 | 1239 |
| 411 | 20241127 | 140500 | 2940735190 | 15770 | 15790 | 15790 | 15770 | 229 |
| 412 | 20241127 | 140400 | 2937121830 | 15800 | 15800 | 15800 | 15800 | 242 |
| 413 | 20241127 | 140300 | 2933298230 | 15800 | 15810 | 15810 | 15800 | 155 |
| 414 | 20241127 | 140200 | 2930849150 | 15810 | 15810 | 15810 | 15810 | 37 |
| 415 | 20241127 | 140100 | 2930264180 | 15800 | 15800 | 15800 | 15790 | 242 |
| 416 | 20241127 | 140000 | 2926440900 | 15800 | 15800 | 15800 | 15800 | 270 |
| 417 | 20241127 | 135900 | 2922174900 | 15780 | 15760 | 15780 | 15760 | 471 |
| 418 | 20241127 | 135800 | 2914746700 | 15760 | 15740 | 15760 | 15730 | 579 |
| 419 | 20241127 | 135700 | 2905628620 | 15740 | 15770 | 15770 | 15740 | 486 |
| 420 | 20241127 | 135600 | 2897972780 | 15780 | 15770 | 15780 | 15770 | 108 |
| 421 | 20241127 | 135500 | 2896269450 | 15760 | 15770 | 15770 | 15760 | 156 |
| 422 | 20241127 | 135400 | 2893809390 | 15770 | 15770 | 15770 | 15770 | 0 |
| 423 | 20241127 | 135300 | 2893809390 | 15770 | 15780 | 15780 | 15770 | 55 |
| 424 | 20241127 | 135200 | 2892941640 | 15790 | 15810 | 15810 | 15790 | 38 |
| 425 | 20241127 | 135100 | 2892341480 | 15810 | 15750 | 15810 | 15750 | 733 |
| 426 | 20241127 | 135000 | 2880771420 | 15770 | 15760 | 15770 | 15730 | 3331 |
| 427 | 20241127 | 134900 | 2828308000 | 15770 | 15780 | 15780 | 15770 | 150 |
| 428 | 20241127 | 134800 | 2825942030 | 15780 | 15790 | 15790 | 15780 | 138 |
| 429 | 20241127 | 134700 | 2823763110 | 15800 | 15800 | 15800 | 15800 | 217 |
| 430 | 20241127 | 134600 | 2820334510 | 15790 | 15780 | 15790 | 15770 | 592 |
| 431 | 20241127 | 134500 | 2810993590 | 15800 | 15850 | 15850 | 15790 | 5111 |
| 432 | 20241127 | 134400 | 2730107630 | 15860 | 15860 | 15860 | 15860 | 0 |
| 433 | 20241127 | 134300 | 2730107630 | 15860 | 15870 | 15930 | 15840 | 538 |
| 434 | 20241127 | 134200 | 2721553450 | 15870 | 15860 | 15870 | 15860 | 238 |
| 435 | 20241127 | 134100 | 2717777220 | 15840 | 15800 | 15840 | 15800 | 488 |
| 436 | 20241127 | 134000 | 2710059650 | 15800 | 15870 | 15870 | 15800 | 2161 |
| 437 | 20241127 | 133900 | 2675815580 | 15870 | 15910 | 15910 | 15870 | 407 |
| 438 | 20241127 | 133800 | 2669350210 | 15910 | 15940 | 15940 | 15910 | 64 |
| 439 | 20241127 | 133700 | 2668331400 | 15930 | 15940 | 15940 | 15930 | 150 |
| 440 | 20241127 | 133600 | 2665940960 | 15940 | 15940 | 15940 | 15940 | 1 |
| 441 | 20241127 | 133500 | 2665925020 | 15940 | 15950 | 15950 | 15940 | 514 |
| 442 | 20241127 | 133400 | 2657730490 | 15950 | 15960 | 15960 | 15950 | 161 |
| 443 | 20241127 | 133300 | 2655162370 | 15960 | 15960 | 16000 | 15950 | 1082 |
| 444 | 20241127 | 133200 | 2637865910 | 15950 | 15960 | 15960 | 15950 | 291 |
| 445 | 20241127 | 133100 | 2633221670 | 16000 | 15960 | 16000 | 15950 | 169 |
| 446 | 20241127 | 133000 | 2630523130 | 15950 | 15950 | 15950 | 15950 | 6 |
| 447 | 20241127 | 132900 | 2630427430 | 15960 | 15930 | 15960 | 15930 | 298 |
| 448 | 20241127 | 132800 | 2625672300 | 15930 | 15970 | 15970 | 15930 | 397 |
| 449 | 20241127 | 132700 | 2619341200 | 15970 | 15960 | 15970 | 15960 | 56 |
| 450 | 20241127 | 132600 | 2618446890 | 15980 | 15980 | 15980 | 15980 | 18 |
| 451 | 20241127 | 132500 | 2618159250 | 15970 | 15970 | 15980 | 15970 | 306 |
| 452 | 20241127 | 132400 | 2613271060 | 15980 | 15970 | 15980 | 15970 | 70 |
| 453 | 20241127 | 132300 | 2612152990 | 15950 | 15950 | 15950 | 15950 | 250 |
| 454 | 20241127 | 132200 | 2608165490 | 15950 | 16000 | 16000 | 15950 | 69 |
| 455 | 20241127 | 132100 | 2607064820 | 16000 | 15950 | 16000 | 15940 | 554 |
| 456 | 20241127 | 132000 | 2598212090 | 15920 | 15940 | 15980 | 15910 | 267 |
| 457 | 20241127 | 131900 | 2593958000 | 15900 | 15930 | 15930 | 15880 | 642 |
| 458 | 20241127 | 131800 | 2583751630 | 15930 | 15980 | 15980 | 15930 | 1192 |
| 459 | 20241127 | 131700 | 2564735420 | 15980 | 16000 | 16000 | 15980 | 14 |
| 460 | 20241127 | 131600 | 2564511500 | 16000 | 16010 | 16010 | 16000 | 40 |
| 461 | 20241127 | 131500 | 2563871160 | 16010 | 16000 | 16010 | 15990 | 304 |
| 462 | 20241127 | 131400 | 2559006090 | 15980 | 15950 | 15980 | 15950 | 100 |
| 463 | 20241127 | 131300 | 2557410050 | 15950 | 15950 | 15950 | 15950 | 30 |
| 464 | 20241127 | 131200 | 2556931550 | 15960 | 15990 | 15990 | 15960 | 512 |
| 465 | 20241127 | 131100 | 2548749660 | 16000 | 15980 | 16000 | 15980 | 597 |
| 466 | 20241127 | 131000 | 2539198190 | 15980 | 15990 | 15990 | 15980 | 685 |
| 467 | 20241127 | 130900 | 2528250960 | 15980 | 15990 | 15990 | 15970 | 88 |
| 468 | 20241127 | 130800 | 2526844630 | 15990 | 15980 | 16000 | 15980 | 11 |
| 469 | 20241127 | 130700 | 2526668760 | 15980 | 15980 | 15980 | 15970 | 51 |
| 470 | 20241127 | 130600 | 2525854160 | 15980 | 15990 | 15990 | 15970 | 44 |
| 471 | 20241127 | 130500 | 2525151040 | 16000 | 15950 | 16000 | 15950 | 650 |
| 472 | 20241127 | 130400 | 2514771030 | 15940 | 15950 | 15960 | 15920 | 434 |
| 473 | 20241127 | 130300 | 2507853160 | 15970 | 15970 | 15990 | 15950 | 163 |
| 474 | 20241127 | 130200 | 2505251420 | 15970 | 16030 | 16050 | 15970 | 825 |
| 475 | 20241127 | 130100 | 2492042050 | 16040 | 16070 | 16070 | 16040 | 551 |
| 476 | 20241127 | 130000 | 2483195620 | 16070 | 16060 | 16070 | 16060 | 46 |
| 477 | 20241127 | 125900 | 2482456810 | 16060 | 16030 | 16060 | 16030 | 164 |
| 478 | 20241127 | 125800 | 2479824750 | 16030 | 16060 | 16060 | 16020 | 97 |
| 479 | 20241127 | 125700 | 2478270090 | 16060 | 16050 | 16060 | 16030 | 311 |
| 480 | 20241127 | 125600 | 2473276880 | 16050 | 16070 | 16080 | 16050 | 1719 |
| 481 | 20241127 | 125500 | 2445657280 | 16050 | 15970 | 16070 | 15970 | 10003 |
| 482 | 20241127 | 125400 | 2285573270 | 15970 | 15950 | 15970 | 15940 | 571 |
| 483 | 20241127 | 125300 | 2276462230 | 15940 | 15930 | 15950 | 15930 | 122 |
| 484 | 20241127 | 125200 | 2274518710 | 15950 | 15940 | 15950 | 15940 | 267 |
| 485 | 20241127 | 125100 | 2270260310 | 15940 | 15950 | 15960 | 15940 | 46 |
| 486 | 20241127 | 125000 | 2269526690 | 15960 | 15940 | 15960 | 15940 | 124 |
| 487 | 20241127 | 124900 | 2267549190 | 15930 | 15930 | 15930 | 15930 | 7 |
| 488 | 20241127 | 124800 | 2267437680 | 15930 | 15920 | 15930 | 15920 | 29 |
| 489 | 20241127 | 124700 | 2266975810 | 15920 | 15920 | 15920 | 15920 | 4 |
| 490 | 20241127 | 124600 | 2266912130 | 15950 | 15940 | 15950 | 15940 | 137 |
| 491 | 20241127 | 124500 | 2264728150 | 15960 | 15960 | 15970 | 15960 | 69 |
| 492 | 20241127 | 124400 | 2263626900 | 15960 | 15930 | 15960 | 15920 | 785 |
| 493 | 20241127 | 124300 | 2251117940 | 15930 | 15930 | 15930 | 15930 | 52 |
| 494 | 20241127 | 124200 | 2250289580 | 15930 | 15900 | 15930 | 15900 | 526 |
| 495 | 20241127 | 124100 | 2241918280 | 15860 | 15850 | 15880 | 15850 | 98 |
| 496 | 20241127 | 124000 | 2240362110 | 15850 | 15870 | 15870 | 15850 | 211 |
| 497 | 20241127 | 123900 | 2237017570 | 15880 | 15870 | 15880 | 15870 | 27 |
| 498 | 20241127 | 123800 | 2236589010 | 15870 | 15870 | 15870 | 15870 | 2 |
| 499 | 20241127 | 123700 | 2236557270 | 15870 | 15860 | 15870 | 15850 | 94 |
| 500 | 20241127 | 123600 | 2235065630 | 15870 | 15870 | 15870 | 15870 | 0 |
| 501 | 20241127 | 123500 | 2235065630 | 15870 | 15860 | 15870 | 15850 | 59 |
| 502 | 20241127 | 123400 | 2234130130 | 15850 | 15860 | 15870 | 15850 | 31 |
| 503 | 20241127 | 123300 | 2233638580 | 15860 | 15860 | 15860 | 15860 | 1 |
| 504 | 20241127 | 123200 | 2233622720 | 15860 | 15880 | 15880 | 15860 | 1025 |
| 505 | 20241127 | 123100 | 2217355240 | 15890 | 15880 | 15890 | 15870 | 395 |
| 506 | 20241127 | 123000 | 2211082420 | 15890 | 15890 | 15890 | 15890 | 451 |
| 507 | 20241127 | 122900 | 2203916030 | 15900 | 15900 | 15910 | 15900 | 257 |
| 508 | 20241127 | 122800 | 2199829540 | 15900 | 15900 | 15900 | 15900 | 121 |
| 509 | 20241127 | 122700 | 2197905640 | 15900 | 15900 | 15900 | 15900 | 32 |
| 510 | 20241127 | 122600 | 2197396840 | 15890 | 15900 | 15900 | 15890 | 112 |
| 511 | 20241127 | 122500 | 2195616440 | 15900 | 15900 | 15900 | 15900 | 52 |
| 512 | 20241127 | 122400 | 2194789640 | 15900 | 15900 | 15900 | 15900 | 0 |
| 513 | 20241127 | 122300 | 2194789640 | 15900 | 15900 | 15900 | 15900 | 16 |
| 514 | 20241127 | 122200 | 2194535240 | 15890 | 15880 | 15890 | 15880 | 55 |
| 515 | 20241127 | 122100 | 2193661400 | 15890 | 15890 | 15890 | 15890 | 1 |
| 516 | 20241127 | 122000 | 2193645510 | 15880 | 15880 | 15880 | 15880 | 111 |
| 517 | 20241127 | 121900 | 2191882830 | 15890 | 15880 | 15890 | 15880 | 119 |
| 518 | 20241127 | 121800 | 2189992920 | 15890 | 15890 | 15890 | 15890 | 0 |
| 519 | 20241127 | 121700 | 2189992920 | 15890 | 15880 | 15890 | 15880 | 14 |
| 520 | 20241127 | 121600 | 2189770590 | 15880 | 15870 | 15880 | 15870 | 88 |
| 521 | 20241127 | 121500 | 2188373360 | 15880 | 15880 | 15880 | 15880 | 99 |
| 522 | 20241127 | 121400 | 2186801240 | 15890 | 15900 | 15900 | 15890 | 18 |
| 523 | 20241127 | 121300 | 2186515090 | 15910 | 15880 | 15910 | 15880 | 132 |
| 524 | 20241127 | 121200 | 2184417180 | 15910 | 15900 | 15910 | 15900 | 132 |
| 525 | 20241127 | 121100 | 2182318370 | 15890 | 15870 | 15890 | 15870 | 403 |
| 526 | 20241127 | 121000 | 2175920300 | 15860 | 15870 | 15870 | 15850 | 28 |
| 527 | 20241127 | 120900 | 2175476090 | 15860 | 15860 | 15860 | 15860 | 1 |
| 528 | 20241127 | 120800 | 2175460230 | 15860 | 15870 | 15870 | 15860 | 207 |
| 529 | 20241127 | 120700 | 2172176270 | 15890 | 15880 | 15890 | 15870 | 29 |
| 530 | 20241127 | 120600 | 2171715830 | 15890 | 15890 | 15890 | 15890 | 1 |
| 531 | 20241127 | 120500 | 2171699940 | 15890 | 15870 | 15890 | 15870 | 12 |
| 532 | 20241127 | 120400 | 2171509440 | 15860 | 15930 | 15930 | 15860 | 115 |
| 533 | 20241127 | 120300 | 2169678270 | 15940 | 15940 | 15940 | 15940 | 10 |
| 534 | 20241127 | 120200 | 2169518870 | 15870 | 15870 | 15870 | 15870 | 0 |
| 535 | 20241127 | 120100 | 2169518870 | 15870 | 15850 | 15890 | 15850 | 257 |
| 536 | 20241127 | 120000 | 2165436900 | 15870 | 15850 | 15870 | 15850 | 122 |
| 537 | 20241127 | 115900 | 2163503060 | 15850 | 15850 | 15850 | 15850 | 5 |
| 538 | 20241127 | 115800 | 2163423810 | 15850 | 15840 | 15850 | 15840 | 27 |
| 539 | 20241127 | 115700 | 2162996120 | 15850 | 15850 | 15850 | 15850 | 194 |
| 540 | 20241127 | 115600 | 2159921220 | 15850 | 15860 | 15860 | 15850 | 128 |
| 541 | 20241127 | 115500 | 2157891200 | 15860 | 15860 | 15860 | 15850 | 22 |
| 542 | 20241127 | 115400 | 2157542390 | 15860 | 15850 | 15860 | 15850 | 80 |
| 543 | 20241127 | 115300 | 2156274380 | 15850 | 15890 | 15890 | 15850 | 80 |
| 544 | 20241127 | 115200 | 2155006320 | 15870 | 15880 | 15880 | 15870 | 53 |
| 545 | 20241127 | 115100 | 2154164770 | 15920 | 15920 | 15920 | 15920 | 0 |
| 546 | 20241127 | 115000 | 2154164770 | 15920 | 15920 | 15920 | 15920 | 1 |
| 547 | 20241127 | 114900 | 2154148850 | 15870 | 15870 | 15870 | 15870 | 11 |
| 548 | 20241127 | 114800 | 2153974280 | 15870 | 15870 | 15870 | 15870 | 1 |
| 549 | 20241127 | 114700 | 2153958410 | 15870 | 15850 | 15870 | 15850 | 105 |
| 550 | 20241127 | 114600 | 2152292920 | 15840 | 15840 | 15840 | 15840 | 88 |
| 551 | 20241127 | 114500 | 2150899000 | 15820 | 15840 | 15850 | 15820 | 32 |
| 552 | 20241127 | 114400 | 2150392140 | 15840 | 15830 | 15840 | 15820 | 738 |
| 553 | 20241127 | 114300 | 2138713560 | 15850 | 15860 | 15860 | 15840 | 191 |
| 554 | 20241127 | 114200 | 2135688090 | 15850 | 15850 | 15850 | 15850 | 128 |
| 555 | 20241127 | 114100 | 2133659290 | 15850 | 15850 | 15850 | 15850 | 61 |
| 556 | 20241127 | 114000 | 2132692440 | 15850 | 15850 | 15850 | 15830 | 609 |
| 557 | 20241127 | 113900 | 2123050810 | 15850 | 15840 | 15890 | 15840 | 15 |
| 558 | 20241127 | 113800 | 2122813080 | 15890 | 15920 | 15920 | 15830 | 3217 |
| 559 | 20241127 | 113700 | 2071692220 | 15930 | 15950 | 15950 | 15930 | 2060 |
| 560 | 20241127 | 113600 | 2038855740 | 15960 | 15960 | 15960 | 15960 | 419 |
| 561 | 20241127 | 113500 | 2032168500 | 15960 | 15990 | 15990 | 15960 | 1035 |
| 562 | 20241127 | 113400 | 2015634090 | 16010 | 15990 | 16010 | 15990 | 630 |
| 563 | 20241127 | 113300 | 2005560180 | 16000 | 16000 | 16000 | 16000 | 55 |
| 564 | 20241127 | 113200 | 2004680180 | 16000 | 16000 | 16000 | 16000 | 93 |
| 565 | 20241127 | 113100 | 2003192180 | 16000 | 16000 | 16020 | 15990 | 2375 |
| 566 | 20241127 | 113000 | 1965196140 | 16020 | 16000 | 16020 | 16000 | 623 |
| 567 | 20241127 | 112900 | 1955221720 | 16010 | 16000 | 16010 | 16000 | 502 |
| 568 | 20241127 | 112800 | 1947189710 | 16000 | 15990 | 16000 | 15980 | 575 |
| 569 | 20241127 | 112700 | 1937996670 | 15980 | 15970 | 15990 | 15970 | 61 |
| 570 | 20241127 | 112600 | 1937022380 | 15970 | 15970 | 15970 | 15970 | 0 |
| 571 | 20241127 | 112500 | 1937022380 | 15970 | 15970 | 15970 | 15970 | 68 |
| 572 | 20241127 | 112400 | 1935936420 | 15980 | 15960 | 15980 | 15960 | 3 |
| 573 | 20241127 | 112300 | 1935888520 | 15970 | 15970 | 15970 | 15970 | 12 |
| 574 | 20241127 | 112200 | 1935696880 | 15960 | 15970 | 15970 | 15960 | 403 |
| 575 | 20241127 | 112100 | 1929261200 | 15980 | 15990 | 15990 | 15980 | 117 |
| 576 | 20241127 | 112000 | 1927391040 | 15990 | 15970 | 15990 | 15960 | 41 |
| 577 | 20241127 | 111900 | 1926735590 | 15970 | 15980 | 15980 | 15970 | 5 |
| 578 | 20241127 | 111800 | 1926655730 | 16000 | 16010 | 16020 | 16000 | 910 |
| 579 | 20241127 | 111700 | 1912090280 | 16010 | 15920 | 16010 | 15920 | 972 |
| 580 | 20241127 | 111600 | 1896569760 | 15910 | 15910 | 15910 | 15900 | 707 |
| 581 | 20241127 | 111500 | 1885323040 | 15910 | 15910 | 15910 | 15910 | 18 |
| 582 | 20241127 | 111400 | 1885036660 | 15900 | 15890 | 15900 | 15890 | 490 |
| 583 | 20241127 | 111300 | 1877245980 | 15870 | 15870 | 15870 | 15870 | 288 |
| 584 | 20241127 | 111200 | 1872675420 | 15850 | 15890 | 15890 | 15850 | 34 |
| 585 | 20241127 | 111100 | 1872135720 | 15890 | 15860 | 15890 | 15860 | 53 |
| 586 | 20241127 | 111000 | 1871293860 | 15860 | 15860 | 15860 | 15850 | 11 |
| 587 | 20241127 | 110900 | 1871119450 | 15840 | 15840 | 15880 | 15810 | 628 |
| 588 | 20241127 | 110800 | 1861172320 | 15840 | 15800 | 15840 | 15800 | 760 |
| 589 | 20241127 | 110700 | 1849142390 | 15820 | 15860 | 15860 | 15800 | 1435 |
| 590 | 20241127 | 110600 | 1826433090 | 15850 | 15880 | 15880 | 15850 | 530 |
| 591 | 20241127 | 110500 | 1818026060 | 15880 | 15890 | 15890 | 15880 | 246 |
| 592 | 20241127 | 110400 | 1814118950 | 15890 | 15920 | 15920 | 15890 | 7116 |
| 593 | 20241127 | 110300 | 1700974620 | 15920 | 15890 | 15940 | 15890 | 699 |
| 594 | 20241127 | 110200 | 1689848080 | 15890 | 15910 | 15920 | 15890 | 39 |
| 595 | 20241127 | 110100 | 1689227990 | 15920 | 15890 | 15920 | 15890 | 80 |
| 596 | 20241127 | 110000 | 1687955930 | 15890 | 15880 | 15890 | 15870 | 138 |
| 597 | 20241127 | 105900 | 1685764740 | 15870 | 15890 | 15900 | 15870 | 974 |
| 598 | 20241127 | 105800 | 1670293570 | 15890 | 15960 | 15960 | 15890 | 1164 |
| 599 | 20241127 | 105700 | 1651766370 | 15960 | 15960 | 15960 | 15960 | 496 |
| 600 | 20241127 | 105600 | 1643850210 | 15980 | 15980 | 16000 | 15960 | 589 |
| 601 | 20241127 | 105500 | 1634437750 | 15980 | 15970 | 15980 | 15960 | 44 |
| 602 | 20241127 | 105400 | 1633734990 | 15960 | 15940 | 15960 | 15940 | 417 |
| 603 | 20241127 | 105300 | 1627080780 | 15940 | 16000 | 16000 | 15940 | 848 |
| 604 | 20241127 | 105200 | 1613540110 | 16000 | 16010 | 16030 | 16000 | 887 |
| 605 | 20241127 | 105100 | 1599342880 | 16040 | 16090 | 16090 | 16010 | 7159 |
| 606 | 20241127 | 105000 | 1484479660 | 16080 | 16080 | 16090 | 16050 | 7545 |
| 607 | 20241127 | 104900 | 1363306380 | 16080 | 16030 | 16080 | 16020 | 1899 |
| 608 | 20241127 | 104800 | 1332831010 | 16030 | 16010 | 16030 | 16000 | 542 |
| 609 | 20241127 | 104700 | 1324152370 | 16010 | 16030 | 16030 | 16010 | 384 |
| 610 | 20241127 | 104600 | 1317999970 | 16030 | 16010 | 16030 | 15980 | 2487 |
| 611 | 20241127 | 104500 | 1278193580 | 16010 | 16010 | 16010 | 16000 | 1048 |
| 612 | 20241127 | 104400 | 1261422980 | 16020 | 16020 | 16030 | 16000 | 1079 |
| 613 | 20241127 | 104300 | 1244136170 | 16010 | 15980 | 16020 | 15980 | 2611 |
| 614 | 20241127 | 104200 | 1202363180 | 15980 | 15950 | 15980 | 15950 | 1566 |
| 615 | 20241127 | 104100 | 1177374650 | 15950 | 15950 | 15950 | 15950 | 64 |
| 616 | 20241127 | 104000 | 1176353850 | 15950 | 15930 | 15970 | 15930 | 2265 |
| 617 | 20241127 | 103900 | 1140210030 | 15920 | 15900 | 15920 | 15900 | 249 |
| 618 | 20241127 | 103800 | 1136248540 | 15910 | 15910 | 15910 | 15910 | 131 |
| 619 | 20241127 | 103700 | 1134164330 | 15910 | 15910 | 15910 | 15910 | 110 |
| 620 | 20241127 | 103600 | 1132414230 | 15920 | 15880 | 15930 | 15880 | 3004 |
| 621 | 20241127 | 103500 | 1084641460 | 15870 | 15880 | 15880 | 15860 | 568 |
| 622 | 20241127 | 103400 | 1075630360 | 15880 | 15880 | 15880 | 15880 | 420 |
| 623 | 20241127 | 103300 | 1068960760 | 15870 | 15860 | 15870 | 15860 | 55 |
| 624 | 20241127 | 103200 | 1068088280 | 15850 | 15880 | 15880 | 15850 | 196 |
| 625 | 20241127 | 103100 | 1064980640 | 15880 | 15880 | 15880 | 15880 | 314 |
| 626 | 20241127 | 103000 | 1059994320 | 15850 | 15860 | 15870 | 15850 | 704 |
| 627 | 20241127 | 102900 | 1048830580 | 15860 | 15860 | 15860 | 15860 | 95 |
| 628 | 20241127 | 102800 | 1047323880 | 15860 | 15860 | 15860 | 15860 | 0 |
| 629 | 20241127 | 102700 | 1047323880 | 15860 | 15840 | 15860 | 15840 | 385 |
| 630 | 20241127 | 102600 | 1041220840 | 15850 | 15830 | 15850 | 15830 | 660 |
| 631 | 20241127 | 102500 | 1030771650 | 15830 | 15830 | 15830 | 15830 | 9 |
| 632 | 20241127 | 102400 | 1030629180 | 15830 | 15850 | 15850 | 15830 | 79 |
| 633 | 20241127 | 102300 | 1029377430 | 15850 | 15850 | 15850 | 15850 | 20 |
| 634 | 20241127 | 102200 | 1029060430 | 15860 | 15860 | 15860 | 15820 | 1125 |
| 635 | 20241127 | 102100 | 1011242640 | 15860 | 15850 | 15870 | 15850 | 737 |
| 636 | 20241127 | 102000 | 999553990 | 15850 | 15850 | 15860 | 15850 | 182 |
| 637 | 20241127 | 101900 | 996668940 | 15850 | 15860 | 15870 | 15840 | 375 |
| 638 | 20241127 | 101800 | 990725480 | 15860 | 15830 | 15860 | 15830 | 423 |
| 639 | 20241127 | 101700 | 984025390 | 15800 | 15800 | 15800 | 15800 | 54 |
| 640 | 20241127 | 101600 | 983172190 | 15790 | 15830 | 15830 | 15790 | 165 |
| 641 | 20241127 | 101500 | 980563440 | 15830 | 15830 | 15850 | 15830 | 390 |
| 642 | 20241127 | 101400 | 974384890 | 15820 | 15780 | 15820 | 15780 | 980 |
| 643 | 20241127 | 101300 | 958888380 | 15780 | 15760 | 15780 | 15760 | 39 |
| 644 | 20241127 | 101200 | 958273300 | 15740 | 15750 | 15750 | 15740 | 270 |
| 645 | 20241127 | 101100 | 954022490 | 15750 | 15770 | 15770 | 15750 | 237 |
| 646 | 20241127 | 101000 | 950288100 | 15770 | 15750 | 15770 | 15750 | 449 |
| 647 | 20241127 | 100900 | 943213350 | 15760 | 15770 | 15770 | 15760 | 559 |
| 648 | 20241127 | 100800 | 934403270 | 15780 | 15780 | 15780 | 15780 | 2 |
| 649 | 20241127 | 100700 | 934371710 | 15780 | 15790 | 15800 | 15780 | 566 |
| 650 | 20241127 | 100600 | 925438140 | 15790 | 15770 | 15810 | 15770 | 75 |
| 651 | 20241127 | 100500 | 924253970 | 15770 | 15770 | 15770 | 15750 | 243 |
| 652 | 20241127 | 100400 | 920423940 | 15770 | 15790 | 15820 | 15760 | 1119 |
| 653 | 20241127 | 100300 | 902782030 | 15820 | 15800 | 15820 | 15780 | 1874 |
| 654 | 20241127 | 100200 | 873174040 | 15800 | 15830 | 15830 | 15800 | 317 |
| 655 | 20241127 | 100100 | 868161750 | 15840 | 15840 | 15840 | 15830 | 426 |
| 656 | 20241127 | 100000 | 861417890 | 15850 | 15830 | 15850 | 15830 | 113 |
| 657 | 20241127 | 095900 | 859629050 | 15810 | 15820 | 15880 | 15810 | 1299 |
| 658 | 20241127 | 095800 | 839034920 | 15820 | 15880 | 15880 | 15820 | 1439 |
| 659 | 20241127 | 095700 | 816217970 | 15890 | 15850 | 15890 | 15840 | 885 |
| 660 | 20241127 | 095600 | 802183780 | 15840 | 15830 | 15850 | 15830 | 208 |
| 661 | 20241127 | 095500 | 798889080 | 15830 | 15810 | 15830 | 15810 | 964 |
| 662 | 20241127 | 095400 | 783646180 | 15810 | 15800 | 15810 | 15790 | 183 |
| 663 | 20241127 | 095300 | 780754710 | 15810 | 15840 | 15850 | 15810 | 585 |
| 664 | 20241127 | 095200 | 771492750 | 15840 | 15760 | 15840 | 15760 | 2088 |
| 665 | 20241127 | 095100 | 738505930 | 15760 | 15700 | 15780 | 15700 | 884 |
| 666 | 20241127 | 095000 | 724567830 | 15700 | 15680 | 15700 | 15680 | 364 |
| 667 | 20241127 | 094900 | 718856710 | 15680 | 15660 | 15680 | 15660 | 36 |
| 668 | 20241127 | 094800 | 718292490 | 15660 | 15620 | 15660 | 15600 | 122 |
| 669 | 20241127 | 094700 | 716386300 | 15620 | 15660 | 15660 | 15620 | 2004 |
| 670 | 20241127 | 094600 | 685077920 | 15660 | 15660 | 15660 | 15660 | 58 |
| 671 | 20241127 | 094500 | 684169640 | 15660 | 15660 | 15660 | 15660 | 69 |
| 672 | 20241127 | 094400 | 683089100 | 15660 | 15620 | 15660 | 15620 | 569 |
| 673 | 20241127 | 094300 | 674189760 | 15620 | 15620 | 15690 | 15620 | 1140 |
| 674 | 20241127 | 094200 | 656350790 | 15630 | 15570 | 15630 | 15570 | 492 |
| 675 | 20241127 | 094100 | 648671230 | 15570 | 15540 | 15610 | 15540 | 682 |
| 676 | 20241127 | 094000 | 638062880 | 15530 | 15500 | 15530 | 15500 | 756 |
| 677 | 20241127 | 093900 | 626342330 | 15520 | 15500 | 15530 | 15490 | 181 |
| 678 | 20241127 | 093800 | 623535410 | 15500 | 15500 | 15500 | 15470 | 1500 |
| 679 | 20241127 | 093700 | 600307850 | 15500 | 15540 | 15540 | 15500 | 262 |
| 680 | 20241127 | 093600 | 596241740 | 15540 | 15490 | 15560 | 15490 | 418 |
| 681 | 20241127 | 093500 | 589753760 | 15490 | 15500 | 15500 | 15460 | 694 |
| 682 | 20241127 | 093400 | 579014400 | 15500 | 15470 | 15500 | 15450 | 464 |
| 683 | 20241127 | 093300 | 571835290 | 15470 | 15480 | 15480 | 15460 | 468 |
| 684 | 20241127 | 093200 | 564594220 | 15480 | 15460 | 15480 | 15450 | 2531 |
| 685 | 20241127 | 093100 | 525469230 | 15470 | 15510 | 15510 | 15470 | 1435 |
| 686 | 20241127 | 093000 | 503253430 | 15510 | 15520 | 15520 | 15510 | 1195 |
| 687 | 20241127 | 092900 | 484712200 | 15540 | 15540 | 15560 | 15530 | 763 |
| 688 | 20241127 | 092800 | 472849910 | 15540 | 15520 | 15540 | 15520 | 613 |
| 689 | 20241127 | 092700 | 463327270 | 15520 | 15520 | 15540 | 15520 | 703 |
| 690 | 20241127 | 092600 | 452415790 | 15520 | 15540 | 15550 | 15510 | 3229 |
| 691 | 20241127 | 092500 | 402267940 | 15530 | 15600 | 15600 | 15530 | 2470 |
| 692 | 20241127 | 092400 | 363836160 | 15610 | 15640 | 15640 | 15610 | 348 |
| 693 | 20241127 | 092300 | 358397690 | 15640 | 15600 | 15640 | 15600 | 406 |
| 694 | 20241127 | 092200 | 352059360 | 15600 | 15610 | 15610 | 15600 | 48 |
| 695 | 20241127 | 092100 | 351310190 | 15610 | 15610 | 15620 | 15610 | 789 |
| 696 | 20241127 | 092000 | 338993800 | 15620 | 15580 | 15620 | 15580 | 340 |
| 697 | 20241127 | 091900 | 333687750 | 15580 | 15570 | 15580 | 15570 | 70 |
| 698 | 20241127 | 091800 | 332597250 | 15600 | 15540 | 15600 | 15540 | 1470 |
| 699 | 20241127 | 091700 | 309702030 | 15550 | 15610 | 15620 | 15550 | 1751 |
| 700 | 20241127 | 091600 | 282434410 | 15620 | 15630 | 15650 | 15620 | 295 |
| 701 | 20241127 | 091500 | 277823270 | 15620 | 15620 | 15640 | 15600 | 855 |
| 702 | 20241127 | 091400 | 264481310 | 15620 | 15630 | 15630 | 15620 | 1170 |
| 703 | 20241127 | 091300 | 246200920 | 15630 | 15640 | 15650 | 15630 | 1001 |
| 704 | 20241127 | 091200 | 230546870 | 15650 | 15700 | 15700 | 15650 | 1655 |
| 705 | 20241127 | 091100 | 204630040 | 15700 | 15680 | 15710 | 15670 | 606 |
| 706 | 20241127 | 091000 | 195130450 | 15680 | 15710 | 15710 | 15680 | 268 |
| 707 | 20241127 | 090900 | 190925510 | 15720 | 15770 | 15770 | 15720 | 483 |
| 708 | 20241127 | 090800 | 183319090 | 15770 | 15750 | 15770 | 15740 | 311 |
| 709 | 20241127 | 090700 | 178418100 | 15750 | 15670 | 15780 | 15670 | 892 |
| 710 | 20241127 | 090600 | 164384520 | 15660 | 15670 | 15670 | 15660 | 285 |
| 711 | 20241127 | 090500 | 159921110 | 15680 | 15780 | 15780 | 15680 | 1072 |
| 712 | 20241127 | 090400 | 143069390 | 15730 | 15800 | 15800 | 15720 | 4907 |
| 713 | 20241127 | 090300 | 65775230 | 15810 | 15850 | 15850 | 15810 | 1408 |
| 714 | 20241127 | 090200 | 43494140 | 15920 | 15860 | 15920 | 15810 | 1194 |
| 715 | 20241127 | 090100 | 24504470 | 15810 | 15850 | 15860 | 15800 | 375 |
| 716 | 20241127 | 090000 | 18559920 | 15790 | 15930 | 15930 | 15790 | 1171 |