36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 3 | 20241127 | 192100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 4 | 20241127 | 192000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 5 | 20241127 | 191900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 6 | 20241127 | 191800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 7 | 20241127 | 191700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 8 | 20241127 | 191600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 9 | 20241127 | 191500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 10 | 20241127 | 191400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 11 | 20241127 | 191300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 12 | 20241127 | 191200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 13 | 20241127 | 191100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 14 | 20241127 | 191000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 15 | 20241127 | 190900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 16 | 20241127 | 190800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 17 | 20241127 | 190700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 18 | 20241127 | 190600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 19 | 20241127 | 190500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 20 | 20241127 | 190400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 21 | 20241127 | 190300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 22 | 20241127 | 190200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 23 | 20241127 | 190100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 24 | 20241127 | 190000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 25 | 20241127 | 185900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 26 | 20241127 | 185800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 27 | 20241127 | 185700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 28 | 20241127 | 185600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 29 | 20241127 | 185500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 30 | 20241127 | 185400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 31 | 20241127 | 185300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 32 | 20241127 | 185200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 33 | 20241127 | 185100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 34 | 20241127 | 185000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 35 | 20241127 | 184900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 36 | 20241127 | 184800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 37 | 20241127 | 184700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 38 | 20241127 | 184600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 39 | 20241127 | 184500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 40 | 20241127 | 184400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 41 | 20241127 | 184300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 42 | 20241127 | 184200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 43 | 20241127 | 184100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 44 | 20241127 | 184000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 45 | 20241127 | 183900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 46 | 20241127 | 183800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 47 | 20241127 | 183700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 48 | 20241127 | 183600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 49 | 20241127 | 183500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 50 | 20241127 | 183400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 51 | 20241127 | 183300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 52 | 20241127 | 183200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 53 | 20241127 | 183100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 54 | 20241127 | 183000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 55 | 20241127 | 182900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 56 | 20241127 | 182800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 57 | 20241127 | 182700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 58 | 20241127 | 182600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 59 | 20241127 | 182500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 60 | 20241127 | 182400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 61 | 20241127 | 182300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 62 | 20241127 | 182200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 63 | 20241127 | 182100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 64 | 20241127 | 182000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 65 | 20241127 | 181900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 66 | 20241127 | 181800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 67 | 20241127 | 181700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 68 | 20241127 | 181600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 69 | 20241127 | 181500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 70 | 20241127 | 181400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 71 | 20241127 | 181300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 72 | 20241127 | 181200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 73 | 20241127 | 181100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 74 | 20241127 | 181000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 75 | 20241127 | 180900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 76 | 20241127 | 180800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 77 | 20241127 | 180700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 78 | 20241127 | 180600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 79 | 20241127 | 180500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 80 | 20241127 | 180400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 81 | 20241127 | 180300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 82 | 20241127 | 180200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 83 | 20241127 | 180100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 84 | 20241127 | 180000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 85 | 20241127 | 175900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 86 | 20241127 | 175800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 87 | 20241127 | 175700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 88 | 20241127 | 175600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 89 | 20241127 | 175500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 90 | 20241127 | 175400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 91 | 20241127 | 175300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 92 | 20241127 | 175200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 93 | 20241127 | 175100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 94 | 20241127 | 175000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 95 | 20241127 | 174900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 96 | 20241127 | 174800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 97 | 20241127 | 174700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 98 | 20241127 | 174600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 99 | 20241127 | 174500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 100 | 20241127 | 174400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 101 | 20241127 | 174300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 102 | 20241127 | 174200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 103 | 20241127 | 174100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 104 | 20241127 | 174000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 105 | 20241127 | 173900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 106 | 20241127 | 173800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 107 | 20241127 | 173700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 108 | 20241127 | 173600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 109 | 20241127 | 173500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 110 | 20241127 | 173400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 111 | 20241127 | 173300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 112 | 20241127 | 173200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 113 | 20241127 | 173100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 114 | 20241127 | 173000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 115 | 20241127 | 172900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 116 | 20241127 | 172800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 117 | 20241127 | 172700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 118 | 20241127 | 172600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 119 | 20241127 | 172500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 120 | 20241127 | 172400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 121 | 20241127 | 172300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 122 | 20241127 | 172200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 123 | 20241127 | 172100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 124 | 20241127 | 172000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 125 | 20241127 | 171900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 126 | 20241127 | 171800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 127 | 20241127 | 171700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 128 | 20241127 | 171600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 129 | 20241127 | 171500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 130 | 20241127 | 171400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 131 | 20241127 | 171300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 132 | 20241127 | 171200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 133 | 20241127 | 171100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 134 | 20241127 | 171000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 135 | 20241127 | 170900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 136 | 20241127 | 170800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 137 | 20241127 | 170700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 138 | 20241127 | 170600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 139 | 20241127 | 170500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 140 | 20241127 | 170400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 141 | 20241127 | 170300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 142 | 20241127 | 170200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 143 | 20241127 | 170100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 144 | 20241127 | 170000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 145 | 20241127 | 165900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 146 | 20241127 | 165800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 147 | 20241127 | 165700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 148 | 20241127 | 165600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 149 | 20241127 | 165500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 150 | 20241127 | 165400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 151 | 20241127 | 165300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 152 | 20241127 | 165200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 153 | 20241127 | 165100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 154 | 20241127 | 165000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 155 | 20241127 | 164900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 156 | 20241127 | 164800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 157 | 20241127 | 164700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 158 | 20241127 | 164600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 159 | 20241127 | 164500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 160 | 20241127 | 164400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 161 | 20241127 | 164300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 162 | 20241127 | 164200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 163 | 20241127 | 164100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 164 | 20241127 | 164000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 165 | 20241127 | 163900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 166 | 20241127 | 163800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 167 | 20241127 | 163700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 168 | 20241127 | 163600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 169 | 20241127 | 163500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 170 | 20241127 | 163400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 171 | 20241127 | 163300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 172 | 20241127 | 163200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 173 | 20241127 | 163100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 174 | 20241127 | 163000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 175 | 20241127 | 162900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 176 | 20241127 | 162800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 177 | 20241127 | 162700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 178 | 20241127 | 162600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 179 | 20241127 | 162500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 180 | 20241127 | 162400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 181 | 20241127 | 162300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 182 | 20241127 | 162200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 183 | 20241127 | 162100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 184 | 20241127 | 162000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 185 | 20241127 | 161900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 186 | 20241127 | 161800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 187 | 20241127 | 161700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 188 | 20241127 | 161600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 189 | 20241127 | 161500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 190 | 20241127 | 161400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 191 | 20241127 | 161300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 192 | 20241127 | 161200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 193 | 20241127 | 161100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 194 | 20241127 | 161000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 195 | 20241127 | 160900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 196 | 20241127 | 160800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 197 | 20241127 | 160700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 198 | 20241127 | 160600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 199 | 20241127 | 160500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 200 | 20241127 | 160400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 201 | 20241127 | 160300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 202 | 20241127 | 160200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 203 | 20241127 | 160100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 204 | 20241127 | 160000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 205 | 20241127 | 155900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 206 | 20241127 | 155800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 207 | 20241127 | 155700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 208 | 20241127 | 155600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 209 | 20241127 | 155500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 210 | 20241127 | 155400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 211 | 20241127 | 155300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 212 | 20241127 | 155200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 213 | 20241127 | 155100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 214 | 20241127 | 155000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 215 | 20241127 | 154900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 216 | 20241127 | 154800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 217 | 20241127 | 154700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 218 | 20241127 | 154600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 219 | 20241127 | 154500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 220 | 20241127 | 154400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 221 | 20241127 | 154300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 222 | 20241127 | 154200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 223 | 20241127 | 154100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 224 | 20241127 | 154000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 225 | 20241127 | 153900 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 226 | 20241127 | 153800 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 227 | 20241127 | 153700 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 228 | 20241127 | 153600 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 229 | 20241127 | 153500 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 230 | 20241127 | 153400 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 231 | 20241127 | 153300 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 232 | 20241127 | 153200 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 233 | 20241127 | 153100 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 234 | 20241127 | 153000 | 30585280300 | 120700 | 120700 | 120700 | 120700 | 18085 |
| 235 | 20241127 | 152900 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 236 | 20241127 | 152800 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 237 | 20241127 | 152700 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 238 | 20241127 | 152600 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 239 | 20241127 | 152500 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 240 | 20241127 | 152400 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 241 | 20241127 | 152300 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 242 | 20241127 | 152200 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 243 | 20241127 | 152100 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 244 | 20241127 | 152000 | 28402420800 | 120800 | 120800 | 120800 | 120800 | 0 |
| 245 | 20241127 | 151900 | 28402420800 | 120800 | 120800 | 120900 | 120700 | 1238 |
| 246 | 20241127 | 151800 | 28252860500 | 120800 | 120800 | 120900 | 120800 | 94 |
| 247 | 20241127 | 151700 | 28241499900 | 120800 | 120800 | 121000 | 120800 | 943 |
| 248 | 20241127 | 151600 | 28127492200 | 120900 | 120900 | 120900 | 120800 | 3167 |
| 249 | 20241127 | 151500 | 27744616900 | 120800 | 120800 | 120900 | 120800 | 171 |
| 250 | 20241127 | 151400 | 27723954800 | 120800 | 120900 | 120900 | 120700 | 335 |
| 251 | 20241127 | 151300 | 27683494300 | 120900 | 120800 | 120900 | 120800 | 254 |
| 252 | 20241127 | 151200 | 27652807100 | 120800 | 120900 | 120900 | 120700 | 651 |
| 253 | 20241127 | 151100 | 27574163500 | 120800 | 120800 | 120900 | 120700 | 405 |
| 254 | 20241127 | 151000 | 27525236300 | 120800 | 120800 | 120900 | 120700 | 1054 |
| 255 | 20241127 | 150900 | 27397966000 | 120800 | 120700 | 120800 | 120700 | 292 |
| 256 | 20241127 | 150800 | 27362704400 | 120700 | 120700 | 120800 | 120700 | 157 |
| 257 | 20241127 | 150700 | 27343745200 | 120700 | 120800 | 120800 | 120700 | 383 |
| 258 | 20241127 | 150600 | 27297492400 | 120800 | 120600 | 120800 | 120600 | 783 |
| 259 | 20241127 | 150500 | 27202968100 | 120600 | 120700 | 120700 | 120600 | 98 |
| 260 | 20241127 | 150400 | 27191147100 | 120700 | 120600 | 120700 | 120600 | 95 |
| 261 | 20241127 | 150300 | 27179684600 | 120600 | 120700 | 120700 | 120600 | 180 |
| 262 | 20241127 | 150200 | 27157960300 | 120700 | 120500 | 120700 | 120500 | 574 |
| 263 | 20241127 | 150100 | 27088712800 | 120600 | 120600 | 120600 | 120500 | 235 |
| 264 | 20241127 | 150000 | 27060379000 | 120600 | 120500 | 120600 | 120500 | 372 |
| 265 | 20241127 | 145900 | 27015526700 | 120500 | 120500 | 120600 | 120500 | 111 |
| 266 | 20241127 | 145800 | 27002146800 | 120600 | 120600 | 120600 | 120500 | 127 |
| 267 | 20241127 | 145700 | 26986837800 | 120600 | 120500 | 120600 | 120500 | 105 |
| 268 | 20241127 | 145600 | 26974180400 | 120500 | 120600 | 120600 | 120500 | 157 |
| 269 | 20241127 | 145500 | 26955251700 | 120600 | 120600 | 120700 | 120500 | 978 |
| 270 | 20241127 | 145400 | 26837310600 | 120600 | 120600 | 120700 | 120600 | 136 |
| 271 | 20241127 | 145300 | 26820905100 | 120700 | 120600 | 120700 | 120600 | 124 |
| 272 | 20241127 | 145200 | 26805940300 | 120600 | 120500 | 120600 | 120400 | 149 |
| 273 | 20241127 | 145100 | 26787982600 | 120500 | 120600 | 120700 | 120500 | 1226 |
| 274 | 20241127 | 145000 | 26640139100 | 120700 | 120700 | 120700 | 120600 | 507 |
| 275 | 20241127 | 144900 | 26578954300 | 120700 | 120700 | 120700 | 120600 | 306 |
| 276 | 20241127 | 144800 | 26542025300 | 120700 | 120900 | 120900 | 120600 | 314 |
| 277 | 20241127 | 144700 | 26504131700 | 120700 | 120700 | 120900 | 120700 | 230 |
| 278 | 20241127 | 144600 | 26476349800 | 120800 | 120800 | 120900 | 120700 | 429 |
| 279 | 20241127 | 144500 | 26424522400 | 120800 | 120800 | 120800 | 120600 | 479 |
| 280 | 20241127 | 144400 | 26366671600 | 120800 | 120800 | 120800 | 120700 | 234 |
| 281 | 20241127 | 144300 | 26338411800 | 120800 | 120700 | 120800 | 120700 | 104 |
| 282 | 20241127 | 144200 | 26325848800 | 120800 | 120800 | 120800 | 120600 | 668 |
| 283 | 20241127 | 144100 | 26245182000 | 120700 | 120700 | 120900 | 120700 | 342 |
| 284 | 20241127 | 144000 | 26203856300 | 120700 | 120700 | 120900 | 120600 | 371 |
| 285 | 20241127 | 143900 | 26159025300 | 120700 | 120700 | 120900 | 120700 | 575 |
| 286 | 20241127 | 143800 | 26089585600 | 120700 | 120700 | 120800 | 120600 | 230 |
| 287 | 20241127 | 143700 | 26061820900 | 120700 | 120700 | 120700 | 120600 | 215 |
| 288 | 20241127 | 143600 | 26035870800 | 120700 | 120800 | 120800 | 120600 | 96 |
| 289 | 20241127 | 143500 | 26024283200 | 120800 | 120700 | 120800 | 120600 | 347 |
| 290 | 20241127 | 143400 | 25982386800 | 120800 | 120700 | 120800 | 120600 | 323 |
| 291 | 20241127 | 143300 | 25943376200 | 120700 | 120700 | 120800 | 120700 | 513 |
| 292 | 20241127 | 143200 | 25881419200 | 120700 | 120700 | 120800 | 120600 | 768 |
| 293 | 20241127 | 143100 | 25788754900 | 120700 | 120800 | 120800 | 120700 | 177 |
| 294 | 20241127 | 143000 | 25767374700 | 120800 | 120800 | 120900 | 120700 | 683 |
| 295 | 20241127 | 142900 | 25684855800 | 120700 | 120900 | 120900 | 120600 | 599 |
| 296 | 20241127 | 142800 | 25612495600 | 120900 | 120800 | 120900 | 120800 | 381 |
| 297 | 20241127 | 142700 | 25566437500 | 120900 | 120800 | 120900 | 120700 | 387 |
| 298 | 20241127 | 142600 | 25519677000 | 120800 | 120800 | 120900 | 120700 | 867 |
| 299 | 20241127 | 142500 | 25414955100 | 120900 | 120800 | 120900 | 120800 | 547 |
| 300 | 20241127 | 142400 | 25348840000 | 120800 | 120800 | 120900 | 120800 | 410 |
| 301 | 20241127 | 142300 | 25299283500 | 120900 | 121000 | 121000 | 120700 | 1089 |
| 302 | 20241127 | 142200 | 25167643300 | 121000 | 121000 | 121000 | 120800 | 1621 |
| 303 | 20241127 | 142100 | 24971649200 | 121000 | 120900 | 121000 | 120800 | 1133 |
| 304 | 20241127 | 142000 | 24834633600 | 120800 | 120800 | 120900 | 120800 | 893 |
| 305 | 20241127 | 141900 | 24726676900 | 120900 | 120800 | 120900 | 120800 | 607 |
| 306 | 20241127 | 141800 | 24653298600 | 120800 | 120800 | 120900 | 120800 | 525 |
| 307 | 20241127 | 141700 | 24589832000 | 120800 | 120800 | 120900 | 120800 | 731 |
| 308 | 20241127 | 141600 | 24501465600 | 120800 | 120900 | 120900 | 120800 | 1129 |
| 309 | 20241127 | 141500 | 24365047000 | 120900 | 120800 | 120900 | 120800 | 452 |
| 310 | 20241127 | 141400 | 24310415500 | 120900 | 120900 | 120900 | 120800 | 794 |
| 311 | 20241127 | 141300 | 24214438600 | 120800 | 120800 | 120900 | 120800 | 519 |
| 312 | 20241127 | 141200 | 24151700100 | 120900 | 120800 | 120900 | 120800 | 524 |
| 313 | 20241127 | 141100 | 24088354200 | 120800 | 120900 | 120900 | 120800 | 415 |
| 314 | 20241127 | 141000 | 24038185000 | 120800 | 120800 | 120900 | 120800 | 639 |
| 315 | 20241127 | 140900 | 23960936400 | 120800 | 120900 | 120900 | 120800 | 469 |
| 316 | 20241127 | 140800 | 23904240500 | 120900 | 120900 | 120900 | 120800 | 326 |
| 317 | 20241127 | 140700 | 23864833500 | 120900 | 120900 | 120900 | 120800 | 569 |
| 318 | 20241127 | 140600 | 23796042500 | 120900 | 120700 | 120900 | 120700 | 393 |
| 319 | 20241127 | 140500 | 23748545900 | 120900 | 120800 | 120900 | 120700 | 526 |
| 320 | 20241127 | 140400 | 23685012100 | 120700 | 120900 | 120900 | 120700 | 2264 |
| 321 | 20241127 | 140300 | 23411492600 | 120900 | 120900 | 120900 | 120800 | 634 |
| 322 | 20241127 | 140200 | 23334849200 | 120800 | 120900 | 120900 | 120800 | 473 |
| 323 | 20241127 | 140100 | 23277671700 | 120900 | 120900 | 120900 | 120800 | 378 |
| 324 | 20241127 | 140000 | 23231978400 | 120800 | 120900 | 120900 | 120800 | 828 |
| 325 | 20241127 | 135900 | 23131880400 | 120900 | 120900 | 120900 | 120800 | 586 |
| 326 | 20241127 | 135800 | 23061035200 | 120900 | 120800 | 120900 | 120800 | 444 |
| 327 | 20241127 | 135700 | 23007363800 | 120900 | 120900 | 120900 | 120800 | 672 |
| 328 | 20241127 | 135600 | 22926129100 | 120900 | 120900 | 120900 | 120800 | 481 |
| 329 | 20241127 | 135500 | 22867978600 | 120800 | 120800 | 120900 | 120800 | 550 |
| 330 | 20241127 | 135400 | 22801488500 | 120800 | 120900 | 120900 | 120800 | 562 |
| 331 | 20241127 | 135300 | 22733552900 | 120800 | 120900 | 120900 | 120800 | 641 |
| 332 | 20241127 | 135200 | 22656064500 | 120800 | 120800 | 120900 | 120800 | 596 |
| 333 | 20241127 | 135100 | 22584019100 | 120800 | 120800 | 120900 | 120700 | 540 |
| 334 | 20241127 | 135000 | 22518748700 | 120800 | 120800 | 120900 | 120700 | 470 |
| 335 | 20241127 | 134900 | 22461960000 | 120800 | 120700 | 120800 | 120700 | 478 |
| 336 | 20241127 | 134800 | 22404221300 | 120800 | 120600 | 120800 | 120600 | 331 |
| 337 | 20241127 | 134700 | 22364268100 | 120600 | 120800 | 120800 | 120500 | 797 |
| 338 | 20241127 | 134600 | 22268076400 | 120700 | 120800 | 120800 | 120700 | 463 |
| 339 | 20241127 | 134500 | 22212149300 | 120700 | 120800 | 120800 | 120600 | 306 |
| 340 | 20241127 | 134400 | 22175204000 | 120700 | 120800 | 120800 | 120600 | 1215 |
| 341 | 20241127 | 134300 | 22028525200 | 120800 | 120800 | 120900 | 120800 | 492 |
| 342 | 20241127 | 134200 | 21969050200 | 120900 | 120900 | 120900 | 120800 | 478 |
| 343 | 20241127 | 134100 | 21911266600 | 120800 | 120900 | 120900 | 120800 | 734 |
| 344 | 20241127 | 134000 | 21822539900 | 120800 | 120900 | 120900 | 120800 | 380 |
| 345 | 20241127 | 133900 | 21776608300 | 120800 | 120900 | 120900 | 120800 | 577 |
| 346 | 20241127 | 133800 | 21706856700 | 120900 | 121000 | 121000 | 120800 | 520 |
| 347 | 20241127 | 133700 | 21643995000 | 121000 | 120900 | 121000 | 120900 | 593 |
| 348 | 20241127 | 133600 | 21572256700 | 121000 | 121000 | 121000 | 120900 | 533 |
| 349 | 20241127 | 133500 | 21507769300 | 121000 | 120900 | 121000 | 120900 | 620 |
| 350 | 20241127 | 133400 | 21432757100 | 120900 | 120900 | 121000 | 120900 | 342 |
| 351 | 20241127 | 133300 | 21391378500 | 121000 | 120900 | 121000 | 120800 | 2752 |
| 352 | 20241127 | 133200 | 21058631100 | 120900 | 120800 | 120900 | 120800 | 422 |
| 353 | 20241127 | 133100 | 21007619600 | 120800 | 120800 | 120900 | 120800 | 674 |
| 354 | 20241127 | 133000 | 20926142300 | 120900 | 120900 | 121000 | 120800 | 3276 |
| 355 | 20241127 | 132900 | 20530065100 | 120900 | 121000 | 121000 | 120900 | 460 |
| 356 | 20241127 | 132800 | 20474406100 | 121000 | 120900 | 121000 | 120800 | 739 |
| 357 | 20241127 | 132700 | 20385081100 | 120900 | 120900 | 120900 | 120800 | 2554 |
| 358 | 20241127 | 132600 | 20076302600 | 120900 | 120900 | 120900 | 120800 | 555 |
| 359 | 20241127 | 132500 | 20009209900 | 120900 | 120800 | 120900 | 120800 | 453 |
| 360 | 20241127 | 132400 | 19954444300 | 120900 | 120800 | 120900 | 120800 | 484 |
| 361 | 20241127 | 132300 | 19895934400 | 120800 | 120800 | 120900 | 120800 | 564 |
| 362 | 20241127 | 132200 | 19827754500 | 120800 | 120900 | 120900 | 120800 | 495 |
| 363 | 20241127 | 132100 | 19767917100 | 120900 | 120800 | 120900 | 120800 | 555 |
| 364 | 20241127 | 132000 | 19700824300 | 120800 | 120800 | 120900 | 120800 | 457 |
| 365 | 20241127 | 131900 | 19645588000 | 120900 | 120900 | 120900 | 120800 | 531 |
| 366 | 20241127 | 131800 | 19581399300 | 120900 | 120700 | 120900 | 120700 | 599 |
| 367 | 20241127 | 131700 | 19508990200 | 120800 | 120800 | 120900 | 120700 | 493 |
| 368 | 20241127 | 131600 | 19449439200 | 120900 | 120900 | 120900 | 120700 | 468 |
| 369 | 20241127 | 131500 | 19392878900 | 120800 | 120900 | 120900 | 120800 | 540 |
| 370 | 20241127 | 131400 | 19327604900 | 120800 | 120900 | 120900 | 120800 | 580 |
| 371 | 20241127 | 131300 | 19257493800 | 120800 | 120900 | 120900 | 120800 | 200 |
| 372 | 20241127 | 131200 | 19233316100 | 120900 | 120900 | 120900 | 120800 | 449 |
| 373 | 20241127 | 131100 | 19179040200 | 120800 | 120700 | 120800 | 120700 | 462 |
| 374 | 20241127 | 131000 | 19123238000 | 120800 | 120800 | 120900 | 120700 | 1084 |
| 375 | 20241127 | 130900 | 18992260200 | 120900 | 120900 | 121000 | 120800 | 1880 |
| 376 | 20241127 | 130800 | 18764868800 | 121000 | 121000 | 121000 | 120900 | 485 |
| 377 | 20241127 | 130700 | 18706193500 | 120900 | 120900 | 121000 | 120900 | 193 |
| 378 | 20241127 | 130600 | 18682845600 | 121000 | 120900 | 121000 | 120900 | 304 |
| 379 | 20241127 | 130500 | 18646087300 | 120900 | 121000 | 121000 | 120900 | 295 |
| 380 | 20241127 | 130400 | 18610392700 | 121000 | 120900 | 121000 | 120800 | 661 |
| 381 | 20241127 | 130300 | 18530478000 | 120900 | 120900 | 120900 | 120800 | 1299 |
| 382 | 20241127 | 130200 | 18373432100 | 120800 | 120900 | 120900 | 120800 | 246 |
| 383 | 20241127 | 130100 | 18343696900 | 120800 | 120900 | 120900 | 120800 | 199 |
| 384 | 20241127 | 130000 | 18319640800 | 120900 | 120800 | 120900 | 120800 | 703 |
| 385 | 20241127 | 125900 | 18234650400 | 120800 | 120800 | 120900 | 120800 | 348 |
| 386 | 20241127 | 125800 | 18192588000 | 120800 | 120800 | 120900 | 120800 | 211 |
| 387 | 20241127 | 125700 | 18167083600 | 120800 | 120800 | 120900 | 120800 | 331 |
| 388 | 20241127 | 125600 | 18127072800 | 120800 | 120900 | 120900 | 120800 | 593 |
| 389 | 20241127 | 125500 | 18055393600 | 120800 | 120800 | 120900 | 120800 | 360 |
| 390 | 20241127 | 125400 | 18011873100 | 120900 | 120700 | 120900 | 120600 | 164 |
| 391 | 20241127 | 125300 | 17992065200 | 120700 | 120800 | 120800 | 120700 | 1299 |
| 392 | 20241127 | 125200 | 17835155400 | 120800 | 120800 | 120800 | 120700 | 174 |
| 393 | 20241127 | 125100 | 17814139300 | 120700 | 120800 | 120800 | 120700 | 309 |
| 394 | 20241127 | 125000 | 17776813500 | 120800 | 120700 | 120900 | 120700 | 554 |
| 395 | 20241127 | 124900 | 17709899400 | 120700 | 120800 | 120800 | 120700 | 261 |
| 396 | 20241127 | 124800 | 17678373000 | 120700 | 120700 | 120800 | 120700 | 237 |
| 397 | 20241127 | 124700 | 17649752200 | 120700 | 120800 | 120900 | 120700 | 620 |
| 398 | 20241127 | 124600 | 17574835000 | 120800 | 120800 | 120900 | 120800 | 278 |
| 399 | 20241127 | 124500 | 17541228500 | 120900 | 120800 | 120900 | 120800 | 122 |
| 400 | 20241127 | 124400 | 17526482700 | 120800 | 120900 | 120900 | 120800 | 140 |
| 401 | 20241127 | 124300 | 17509559000 | 120800 | 120800 | 120900 | 120800 | 463 |
| 402 | 20241127 | 124200 | 17453600200 | 120900 | 120800 | 120900 | 120700 | 291 |
| 403 | 20241127 | 124100 | 17418445300 | 120800 | 120900 | 120900 | 120800 | 302 |
| 404 | 20241127 | 124000 | 17381952100 | 120800 | 120800 | 120900 | 120800 | 348 |
| 405 | 20241127 | 123900 | 17339883100 | 120800 | 120800 | 120900 | 120800 | 499 |
| 406 | 20241127 | 123800 | 17279573600 | 120900 | 120800 | 120900 | 120800 | 167 |
| 407 | 20241127 | 123700 | 17259391400 | 120900 | 120900 | 120900 | 120800 | 231 |
| 408 | 20241127 | 123600 | 17231474300 | 120900 | 120900 | 120900 | 120800 | 336 |
| 409 | 20241127 | 123500 | 17190854800 | 120800 | 120900 | 120900 | 120800 | 323 |
| 410 | 20241127 | 123400 | 17151809600 | 120800 | 120800 | 120900 | 120800 | 205 |
| 411 | 20241127 | 123300 | 17127029900 | 120800 | 120800 | 120900 | 120700 | 400 |
| 412 | 20241127 | 123200 | 17078686400 | 120800 | 120900 | 120900 | 120800 | 516 |
| 413 | 20241127 | 123100 | 17016331600 | 120800 | 120800 | 120900 | 120800 | 145 |
| 414 | 20241127 | 123000 | 16998808500 | 120800 | 120900 | 120900 | 120800 | 512 |
| 415 | 20241127 | 122900 | 16936957200 | 120900 | 120800 | 120900 | 120800 | 404 |
| 416 | 20241127 | 122800 | 16888114200 | 120800 | 120800 | 121000 | 120800 | 1426 |
| 417 | 20241127 | 122700 | 16715712200 | 120900 | 120900 | 120900 | 120800 | 830 |
| 418 | 20241127 | 122600 | 16615372700 | 120800 | 120900 | 120900 | 120800 | 376 |
| 419 | 20241127 | 122500 | 16569918000 | 120900 | 120900 | 120900 | 120800 | 98 |
| 420 | 20241127 | 122400 | 16558073000 | 120900 | 120900 | 120900 | 120800 | 256 |
| 421 | 20241127 | 122300 | 16527129000 | 120900 | 120900 | 120900 | 120800 | 143 |
| 422 | 20241127 | 122200 | 16509840600 | 120900 | 120800 | 120900 | 120800 | 395 |
| 423 | 20241127 | 122100 | 16462091600 | 120800 | 120800 | 120900 | 120800 | 342 |
| 424 | 20241127 | 122000 | 16420746600 | 120800 | 120900 | 120900 | 120800 | 205 |
| 425 | 20241127 | 121900 | 16395970700 | 120800 | 120900 | 120900 | 120800 | 421 |
| 426 | 20241127 | 121800 | 16345079400 | 120800 | 120800 | 120900 | 120800 | 242 |
| 427 | 20241127 | 121700 | 16315842100 | 120900 | 120800 | 120900 | 120800 | 249 |
| 428 | 20241127 | 121600 | 16285747700 | 120800 | 120900 | 120900 | 120800 | 171 |
| 429 | 20241127 | 121500 | 16265074500 | 120900 | 120900 | 120900 | 120800 | 221 |
| 430 | 20241127 | 121400 | 16238358800 | 120800 | 120800 | 120800 | 120700 | 278 |
| 431 | 20241127 | 121300 | 16204779200 | 120800 | 120800 | 120900 | 120800 | 327 |
| 432 | 20241127 | 121200 | 16165254900 | 120800 | 120900 | 120900 | 120800 | 350 |
| 433 | 20241127 | 121100 | 16122948400 | 120800 | 120900 | 120900 | 120800 | 122 |
| 434 | 20241127 | 121000 | 16108206000 | 120900 | 120900 | 120900 | 120800 | 334 |
| 435 | 20241127 | 120900 | 16067829100 | 120800 | 120800 | 120900 | 120700 | 376 |
| 436 | 20241127 | 120800 | 16022410900 | 120800 | 120800 | 120800 | 120700 | 197 |
| 437 | 20241127 | 120700 | 15998613400 | 120800 | 120800 | 120800 | 120700 | 321 |
| 438 | 20241127 | 120600 | 15959843600 | 120800 | 120800 | 120900 | 120800 | 262 |
| 439 | 20241127 | 120500 | 15928180700 | 120800 | 120900 | 120900 | 120800 | 222 |
| 440 | 20241127 | 120400 | 15901348100 | 120800 | 120800 | 120900 | 120800 | 110 |
| 441 | 20241127 | 120300 | 15888059300 | 120900 | 120800 | 120900 | 120700 | 157 |
| 442 | 20241127 | 120200 | 15869087400 | 120800 | 120900 | 120900 | 120800 | 378 |
| 443 | 20241127 | 120100 | 15823392600 | 120800 | 120800 | 120900 | 120800 | 263 |
| 444 | 20241127 | 120000 | 15791604800 | 120800 | 120900 | 120900 | 120800 | 460 |
| 445 | 20241127 | 115900 | 15735995700 | 120900 | 120800 | 120900 | 120800 | 409 |
| 446 | 20241127 | 115800 | 15686583600 | 120700 | 120800 | 120900 | 120700 | 331 |
| 447 | 20241127 | 115700 | 15646588500 | 120800 | 120900 | 120900 | 120800 | 163 |
| 448 | 20241127 | 115600 | 15626887700 | 120900 | 120800 | 120900 | 120700 | 349 |
| 449 | 20241127 | 115500 | 15584700100 | 120800 | 120800 | 120800 | 120700 | 274 |
| 450 | 20241127 | 115400 | 15551602800 | 120800 | 121000 | 121000 | 120700 | 338 |
| 451 | 20241127 | 115300 | 15510767300 | 120900 | 121000 | 121000 | 120800 | 619 |
| 452 | 20241127 | 115200 | 15435886800 | 121000 | 120900 | 121000 | 120900 | 286 |
| 453 | 20241127 | 115100 | 15401305000 | 120900 | 120900 | 121000 | 120800 | 435 |
| 454 | 20241127 | 115000 | 15348710900 | 120900 | 120900 | 120900 | 120800 | 144 |
| 455 | 20241127 | 114900 | 15331302000 | 120900 | 120900 | 120900 | 120800 | 368 |
| 456 | 20241127 | 114800 | 15286811000 | 120900 | 121000 | 121000 | 120900 | 649 |
| 457 | 20241127 | 114700 | 15208342700 | 121000 | 120900 | 121000 | 120900 | 449 |
| 458 | 20241127 | 114600 | 15154020400 | 121000 | 121000 | 121100 | 120900 | 517 |
| 459 | 20241127 | 114500 | 15091456800 | 120900 | 121000 | 121000 | 120900 | 137 |
| 460 | 20241127 | 114400 | 15074880200 | 121000 | 121000 | 121000 | 120900 | 509 |
| 461 | 20241127 | 114300 | 15013293500 | 121000 | 121100 | 121100 | 120900 | 102 |
| 462 | 20241127 | 114200 | 15000947400 | 121100 | 121000 | 121100 | 120900 | 424 |
| 463 | 20241127 | 114100 | 14949641200 | 121000 | 121000 | 121000 | 120900 | 228 |
| 464 | 20241127 | 114000 | 14922053700 | 121000 | 121000 | 121000 | 121000 | 195 |
| 465 | 20241127 | 113900 | 14898458700 | 121000 | 121000 | 121000 | 120900 | 424 |
| 466 | 20241127 | 113800 | 14847157900 | 121000 | 121000 | 121000 | 120900 | 188 |
| 467 | 20241127 | 113700 | 14824410800 | 121000 | 121000 | 121100 | 120900 | 1378 |
| 468 | 20241127 | 113600 | 14657674100 | 121000 | 121000 | 121000 | 120900 | 110 |
| 469 | 20241127 | 113500 | 14644366400 | 120900 | 121000 | 121000 | 120900 | 478 |
| 470 | 20241127 | 113400 | 14586529100 | 121000 | 120900 | 121000 | 120900 | 2127 |
| 471 | 20241127 | 113300 | 14329366900 | 120900 | 120800 | 120900 | 120800 | 540 |
| 472 | 20241127 | 113200 | 14264104900 | 120700 | 120900 | 120900 | 120700 | 319 |
| 473 | 20241127 | 113100 | 14225552800 | 120800 | 120900 | 120900 | 120800 | 435 |
| 474 | 20241127 | 113000 | 14172983300 | 120800 | 120900 | 120900 | 120800 | 392 |
| 475 | 20241127 | 112900 | 14125598200 | 120900 | 120900 | 120900 | 120800 | 92 |
| 476 | 20241127 | 112800 | 14114476000 | 120900 | 120900 | 120900 | 120800 | 441 |
| 477 | 20241127 | 112700 | 14061167000 | 120900 | 120800 | 120900 | 120800 | 245 |
| 478 | 20241127 | 112600 | 14031553100 | 120800 | 120800 | 120900 | 120800 | 358 |
| 479 | 20241127 | 112500 | 13988279000 | 120900 | 120900 | 120900 | 120800 | 319 |
| 480 | 20241127 | 112400 | 13949717600 | 120900 | 120900 | 121000 | 120900 | 517 |
| 481 | 20241127 | 112300 | 13887168300 | 121000 | 121000 | 121000 | 120900 | 272 |
| 482 | 20241127 | 112200 | 13854263200 | 120900 | 120900 | 121000 | 120900 | 273 |
| 483 | 20241127 | 112100 | 13821240600 | 121000 | 121000 | 121000 | 120900 | 189 |
| 484 | 20241127 | 112000 | 13798373100 | 121000 | 120900 | 121000 | 120800 | 490 |
| 485 | 20241127 | 111900 | 13739127200 | 120900 | 121000 | 121000 | 120900 | 497 |
| 486 | 20241127 | 111800 | 13678994300 | 120900 | 121100 | 121100 | 120900 | 511 |
| 487 | 20241127 | 111700 | 13617136500 | 121100 | 121000 | 121100 | 121000 | 297 |
| 488 | 20241127 | 111600 | 13581174200 | 121100 | 121200 | 121200 | 121100 | 923 |
| 489 | 20241127 | 111500 | 13469392900 | 121300 | 121300 | 121300 | 121200 | 654 |
| 490 | 20241127 | 111400 | 13390109900 | 121300 | 121200 | 121400 | 121200 | 221 |
| 491 | 20241127 | 111300 | 13363300800 | 121200 | 121400 | 121400 | 121200 | 689 |
| 492 | 20241127 | 111200 | 13279738300 | 121400 | 121300 | 121400 | 121200 | 467 |
| 493 | 20241127 | 111100 | 13223114600 | 121300 | 121400 | 121400 | 121200 | 544 |
| 494 | 20241127 | 111000 | 13157105100 | 121400 | 121200 | 121400 | 121200 | 992 |
| 495 | 20241127 | 110900 | 13036809700 | 121300 | 121300 | 121300 | 121200 | 483 |
| 496 | 20241127 | 110800 | 12978249800 | 121300 | 121300 | 121300 | 121200 | 660 |
| 497 | 20241127 | 110700 | 12898244200 | 121300 | 121300 | 121300 | 121200 | 440 |
| 498 | 20241127 | 110600 | 12844872700 | 121300 | 121200 | 121400 | 121200 | 1878 |
| 499 | 20241127 | 110500 | 12617071000 | 121200 | 121600 | 121700 | 121200 | 1246 |
| 500 | 20241127 | 110400 | 12465693900 | 121600 | 121100 | 121800 | 121100 | 6359 |
| 501 | 20241127 | 110300 | 11693492900 | 121000 | 121000 | 121100 | 120900 | 401 |
| 502 | 20241127 | 110200 | 11644966200 | 121100 | 120900 | 121100 | 120900 | 284 |
| 503 | 20241127 | 110100 | 11610600300 | 121000 | 121000 | 121100 | 120900 | 665 |
| 504 | 20241127 | 110000 | 11530132000 | 121000 | 120900 | 121000 | 120900 | 638 |
| 505 | 20241127 | 105900 | 11452934200 | 121000 | 121000 | 121100 | 120900 | 2240 |
| 506 | 20241127 | 105800 | 11181890600 | 121000 | 121000 | 121100 | 120900 | 4219 |
| 507 | 20241127 | 105700 | 10671354300 | 121000 | 121000 | 121100 | 120900 | 8416 |
| 508 | 20241127 | 105600 | 9653055100 | 120900 | 121000 | 121000 | 120900 | 517 |
| 509 | 20241127 | 105500 | 9590506100 | 121000 | 121000 | 121100 | 120900 | 2494 |
| 510 | 20241127 | 105400 | 9288732100 | 121000 | 121000 | 121000 | 120900 | 475 |
| 511 | 20241127 | 105300 | 9231262000 | 120900 | 121000 | 121000 | 120900 | 349 |
| 512 | 20241127 | 105200 | 9189037500 | 121000 | 120900 | 121000 | 120900 | 1026 |
| 513 | 20241127 | 105100 | 9064895700 | 120900 | 120900 | 121000 | 120900 | 557 |
| 514 | 20241127 | 105000 | 8997515200 | 121000 | 121000 | 121000 | 120900 | 650 |
| 515 | 20241127 | 104900 | 8918874900 | 120900 | 121000 | 121000 | 120900 | 372 |
| 516 | 20241127 | 104800 | 8873865000 | 120900 | 120900 | 121000 | 120900 | 230 |
| 517 | 20241127 | 104700 | 8846044300 | 121000 | 121000 | 121000 | 120900 | 322 |
| 518 | 20241127 | 104600 | 8807082600 | 121000 | 120900 | 121000 | 120800 | 279 |
| 519 | 20241127 | 104500 | 8773341600 | 120900 | 120800 | 121000 | 120800 | 923 |
| 520 | 20241127 | 104400 | 8661755600 | 120800 | 120900 | 120900 | 120800 | 384 |
| 521 | 20241127 | 104300 | 8615334200 | 120800 | 120900 | 120900 | 120800 | 238 |
| 522 | 20241127 | 104200 | 8586567700 | 120800 | 120900 | 120900 | 120800 | 404 |
| 523 | 20241127 | 104100 | 8537731200 | 120900 | 120800 | 120900 | 120800 | 140 |
| 524 | 20241127 | 104000 | 8520816200 | 120800 | 120800 | 120900 | 120800 | 275 |
| 525 | 20241127 | 103900 | 8487573700 | 120800 | 121000 | 121000 | 120800 | 897 |
| 526 | 20241127 | 103800 | 8379145500 | 121000 | 120800 | 121200 | 120800 | 8538 |
| 527 | 20241127 | 103700 | 7346092100 | 120900 | 120900 | 120900 | 120800 | 252 |
| 528 | 20241127 | 103600 | 7315631500 | 120900 | 120900 | 120900 | 120800 | 428 |
| 529 | 20241127 | 103500 | 7263886700 | 120800 | 120800 | 120900 | 120800 | 232 |
| 530 | 20241127 | 103400 | 7235846300 | 120900 | 120800 | 120900 | 120800 | 245 |
| 531 | 20241127 | 103300 | 7206233800 | 120900 | 120900 | 120900 | 120800 | 357 |
| 532 | 20241127 | 103200 | 7163076900 | 120800 | 120800 | 120900 | 120800 | 230 |
| 533 | 20241127 | 103100 | 7135276400 | 120800 | 120900 | 120900 | 120800 | 268 |
| 534 | 20241127 | 103000 | 7102884500 | 120900 | 120800 | 120900 | 120800 | 219 |
| 535 | 20241127 | 102900 | 7076419700 | 120800 | 120800 | 120900 | 120700 | 404 |
| 536 | 20241127 | 102800 | 7027611700 | 120900 | 120800 | 120900 | 120800 | 385 |
| 537 | 20241127 | 102700 | 6981091900 | 120800 | 120800 | 120900 | 120800 | 228 |
| 538 | 20241127 | 102600 | 6953532700 | 120800 | 120900 | 120900 | 120800 | 205 |
| 539 | 20241127 | 102500 | 6928750200 | 120900 | 120800 | 120900 | 120800 | 323 |
| 540 | 20241127 | 102400 | 6889722400 | 120800 | 120800 | 120900 | 120800 | 209 |
| 541 | 20241127 | 102300 | 6864458500 | 120800 | 121000 | 121000 | 120800 | 901 |
| 542 | 20241127 | 102200 | 6755485800 | 121000 | 121000 | 121000 | 120900 | 386 |
| 543 | 20241127 | 102100 | 6708784000 | 121000 | 121000 | 121000 | 121000 | 312 |
| 544 | 20241127 | 102000 | 6671032000 | 121000 | 121000 | 121100 | 120900 | 744 |
| 545 | 20241127 | 101900 | 6580999600 | 120900 | 121000 | 121100 | 120900 | 1264 |
| 546 | 20241127 | 101800 | 6428056100 | 120900 | 121000 | 121000 | 120900 | 346 |
| 547 | 20241127 | 101700 | 6386195200 | 120900 | 120900 | 121000 | 120900 | 1591 |
| 548 | 20241127 | 101600 | 6193691100 | 121000 | 121000 | 121000 | 120800 | 2130 |
| 549 | 20241127 | 101500 | 5936169800 | 121000 | 120900 | 121000 | 120800 | 245 |
| 550 | 20241127 | 101400 | 5906542600 | 120800 | 120900 | 120900 | 120800 | 382 |
| 551 | 20241127 | 101300 | 5860365100 | 120800 | 120800 | 120900 | 120800 | 123 |
| 552 | 20241127 | 101200 | 5845503400 | 120800 | 120800 | 120900 | 120800 | 316 |
| 553 | 20241127 | 101100 | 5807312600 | 120900 | 120900 | 120900 | 120800 | 779 |
| 554 | 20241127 | 101000 | 5713135200 | 120800 | 120800 | 120900 | 120700 | 352 |
| 555 | 20241127 | 100900 | 5670615200 | 120900 | 120800 | 120900 | 120500 | 332 |
| 556 | 20241127 | 100800 | 5630541600 | 120800 | 120700 | 120800 | 120700 | 207 |
| 557 | 20241127 | 100700 | 5605548700 | 120600 | 120800 | 120900 | 120600 | 362 |
| 558 | 20241127 | 100600 | 5561842700 | 120800 | 120800 | 120800 | 120700 | 86 |
| 559 | 20241127 | 100500 | 5551456100 | 120700 | 120600 | 120800 | 120600 | 253 |
| 560 | 20241127 | 100400 | 5520919300 | 120600 | 120800 | 120800 | 120400 | 945 |
| 561 | 20241127 | 100300 | 5406914200 | 120800 | 120900 | 120900 | 120800 | 297 |
| 562 | 20241127 | 100200 | 5371014400 | 120900 | 120900 | 120900 | 120800 | 359 |
| 563 | 20241127 | 100100 | 5327618600 | 120800 | 121000 | 121000 | 120800 | 1092 |
| 564 | 20241127 | 100000 | 5195598200 | 121000 | 121000 | 121000 | 120900 | 141 |
| 565 | 20241127 | 095900 | 5178539000 | 120900 | 120900 | 120900 | 120800 | 357 |
| 566 | 20241127 | 095800 | 5135378100 | 120900 | 120800 | 120900 | 120700 | 750 |
| 567 | 20241127 | 095700 | 5044762900 | 120900 | 120900 | 120900 | 120800 | 302 |
| 568 | 20241127 | 095600 | 5008254400 | 120900 | 120900 | 120900 | 120800 | 547 |
| 569 | 20241127 | 095500 | 4942127100 | 121000 | 120900 | 121000 | 120800 | 554 |
| 570 | 20241127 | 095400 | 4875149800 | 120800 | 120800 | 120900 | 120700 | 258 |
| 571 | 20241127 | 095300 | 4843969900 | 120800 | 120800 | 120800 | 120700 | 209 |
| 572 | 20241127 | 095200 | 4818737000 | 120700 | 120700 | 120700 | 120600 | 208 |
| 573 | 20241127 | 095100 | 4793634500 | 120600 | 120900 | 120900 | 120600 | 601 |
| 574 | 20241127 | 095000 | 4721020700 | 120900 | 121000 | 121000 | 120900 | 315 |
| 575 | 20241127 | 094900 | 4682907800 | 121000 | 121300 | 121300 | 120900 | 735 |
| 576 | 20241127 | 094800 | 4593945200 | 121200 | 121300 | 121400 | 121200 | 472 |
| 577 | 20241127 | 094700 | 4536686800 | 121200 | 121100 | 121300 | 121100 | 270 |
| 578 | 20241127 | 094600 | 4503962300 | 121100 | 120900 | 121100 | 120900 | 1144 |
| 579 | 20241127 | 094500 | 4365607700 | 120900 | 120800 | 120900 | 120700 | 364 |
| 580 | 20241127 | 094400 | 4321612100 | 120800 | 120900 | 120900 | 120600 | 266 |
| 581 | 20241127 | 094300 | 4289471700 | 120900 | 120800 | 121000 | 120800 | 553 |
| 582 | 20241127 | 094200 | 4222568500 | 120800 | 121000 | 121000 | 120800 | 353 |
| 583 | 20241127 | 094100 | 4179888500 | 120900 | 120800 | 120900 | 120700 | 563 |
| 584 | 20241127 | 094000 | 4111849400 | 120800 | 120700 | 120800 | 120600 | 480 |
| 585 | 20241127 | 093900 | 4053890200 | 120600 | 120700 | 120700 | 120500 | 739 |
| 586 | 20241127 | 093800 | 3964754300 | 120700 | 120800 | 120900 | 120700 | 484 |
| 587 | 20241127 | 093700 | 3906286400 | 120900 | 120900 | 121000 | 120700 | 499 |
| 588 | 20241127 | 093600 | 3845966200 | 120900 | 121400 | 121400 | 120900 | 930 |
| 589 | 20241127 | 093500 | 3733357700 | 121500 | 121500 | 121500 | 121300 | 618 |
| 590 | 20241127 | 093400 | 3658319000 | 121500 | 121500 | 121500 | 121400 | 400 |
| 591 | 20241127 | 093300 | 3609729400 | 121400 | 121400 | 121500 | 121400 | 134 |
| 592 | 20241127 | 093200 | 3593461700 | 121400 | 121300 | 121400 | 121300 | 309 |
| 593 | 20241127 | 093100 | 3555956000 | 121300 | 121200 | 121400 | 121200 | 553 |
| 594 | 20241127 | 093000 | 3488896400 | 121300 | 121500 | 121600 | 121200 | 1012 |
| 595 | 20241127 | 092900 | 3366069000 | 121500 | 121500 | 121600 | 121500 | 422 |
| 596 | 20241127 | 092800 | 3314767100 | 121500 | 121500 | 121600 | 121500 | 145 |
| 597 | 20241127 | 092700 | 3297145100 | 121600 | 121600 | 121700 | 121500 | 516 |
| 598 | 20241127 | 092600 | 3234390200 | 121600 | 121500 | 121700 | 121500 | 453 |
| 599 | 20241127 | 092500 | 3179304700 | 121500 | 121700 | 121800 | 121500 | 891 |
| 600 | 20241127 | 092400 | 3070917600 | 121800 | 121700 | 121800 | 121600 | 576 |
| 601 | 20241127 | 092300 | 3000799300 | 121700 | 121700 | 121800 | 121700 | 295 |
| 602 | 20241127 | 092200 | 2964885100 | 121700 | 121700 | 121800 | 121700 | 519 |
| 603 | 20241127 | 092100 | 2901720300 | 121700 | 121800 | 121900 | 121500 | 571 |
| 604 | 20241127 | 092000 | 2832224600 | 121800 | 121800 | 121900 | 121700 | 149 |
| 605 | 20241127 | 091900 | 2814074500 | 121800 | 121800 | 121900 | 121800 | 444 |
| 606 | 20241127 | 091800 | 2759992700 | 121700 | 121600 | 121700 | 121500 | 1087 |
| 607 | 20241127 | 091700 | 2627846400 | 121700 | 121600 | 121700 | 121500 | 1569 |
| 608 | 20241127 | 091600 | 2436982800 | 121600 | 121500 | 121600 | 121500 | 506 |
| 609 | 20241127 | 091500 | 2375469500 | 121500 | 121700 | 121700 | 121500 | 624 |
| 610 | 20241127 | 091400 | 2299553400 | 121800 | 121800 | 121800 | 121700 | 444 |
| 611 | 20241127 | 091300 | 2245478000 | 121800 | 121800 | 121900 | 121700 | 1459 |
| 612 | 20241127 | 091200 | 2067682800 | 121800 | 121600 | 122000 | 121500 | 2535 |
| 613 | 20241127 | 091100 | 1758958700 | 121600 | 121600 | 121600 | 121500 | 102 |
| 614 | 20241127 | 091000 | 1746556500 | 121600 | 121300 | 121600 | 121300 | 1250 |
| 615 | 20241127 | 090900 | 1594694300 | 121200 | 121100 | 121300 | 121100 | 780 |
| 616 | 20241127 | 090800 | 1500185200 | 121100 | 121100 | 121300 | 121100 | 1001 |
| 617 | 20241127 | 090700 | 1378921400 | 121100 | 121200 | 121500 | 121000 | 1913 |
| 618 | 20241127 | 090600 | 1146723600 | 121300 | 121300 | 121300 | 121200 | 959 |
| 619 | 20241127 | 090500 | 1030439300 | 121300 | 120800 | 121300 | 120800 | 1834 |
| 620 | 20241127 | 090400 | 808528200 | 120800 | 120900 | 120900 | 120700 | 292 |
| 621 | 20241127 | 090300 | 773251700 | 120900 | 120700 | 120900 | 120600 | 1070 |
| 622 | 20241127 | 090200 | 643971200 | 120800 | 120300 | 120800 | 120300 | 934 |
| 623 | 20241127 | 090100 | 531418300 | 120300 | 120300 | 120500 | 120000 | 1344 |
| 624 | 20241127 | 090000 | 369861000 | 120300 | 119000 | 121000 | 119000 | 3096 |