33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 3 | 20241127 | 192800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20241127 | 192700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20241127 | 192600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20241127 | 192500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20241127 | 192400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20241127 | 192300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20241127 | 192200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20241127 | 192100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20241127 | 192000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20241127 | 191900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20241127 | 191800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20241127 | 191700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20241127 | 191600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20241127 | 191500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20241127 | 191400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20241127 | 191300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20241127 | 191200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20241127 | 191100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20241127 | 191000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20241127 | 190900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20241127 | 190800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20241127 | 190700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20241127 | 190600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20241127 | 190500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20241127 | 190400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20241127 | 190300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20241127 | 190200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20241127 | 190100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20241127 | 190000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20241127 | 185900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 33 | 20241127 | 185800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20241127 | 185700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20241127 | 185600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20241127 | 185500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20241127 | 185400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20241127 | 185300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20241127 | 185200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20241127 | 185100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20241127 | 185000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20241127 | 184900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20241127 | 184800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20241127 | 184700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20241127 | 184600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20241127 | 184500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20241127 | 184400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20241127 | 184300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20241127 | 184200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20241127 | 184100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20241127 | 184000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20241127 | 183900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20241127 | 183800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20241127 | 183700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20241127 | 183600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20241127 | 183500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20241127 | 183400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20241127 | 183300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20241127 | 183200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20241127 | 183100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20241127 | 183000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20241127 | 182900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 63 | 20241127 | 182800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20241127 | 182700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20241127 | 182600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20241127 | 182500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20241127 | 182400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20241127 | 182300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20241127 | 182200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20241127 | 182100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20241127 | 182000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20241127 | 181900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20241127 | 181800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20241127 | 181700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20241127 | 181600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20241127 | 181500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20241127 | 181400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20241127 | 181300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20241127 | 181200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20241127 | 181100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20241127 | 181000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20241127 | 180900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20241127 | 180800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20241127 | 180700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20241127 | 180600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20241127 | 180500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20241127 | 180400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20241127 | 180300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20241127 | 180200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20241127 | 180100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20241127 | 180000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20241127 | 175900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 93 | 20241127 | 175800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20241127 | 175700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20241127 | 175600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20241127 | 175500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20241127 | 175400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20241127 | 175300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20241127 | 175200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20241127 | 175100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20241127 | 175000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20241127 | 174900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20241127 | 174800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20241127 | 174700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20241127 | 174600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20241127 | 174500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20241127 | 174400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20241127 | 174300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20241127 | 174200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20241127 | 174100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20241127 | 174000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20241127 | 173900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20241127 | 173800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20241127 | 173700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20241127 | 173600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20241127 | 173500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20241127 | 173400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20241127 | 173300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20241127 | 173200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20241127 | 173100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20241127 | 173000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20241127 | 172900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 123 | 20241127 | 172800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20241127 | 172700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20241127 | 172600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20241127 | 172500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20241127 | 172400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20241127 | 172300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20241127 | 172200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20241127 | 172100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20241127 | 172000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20241127 | 171900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20241127 | 171800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20241127 | 171700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20241127 | 171600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20241127 | 171500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20241127 | 171400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20241127 | 171300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20241127 | 171200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20241127 | 171100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20241127 | 171000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20241127 | 170900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20241127 | 170800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20241127 | 170700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20241127 | 170600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20241127 | 170500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20241127 | 170400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20241127 | 170300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20241127 | 170200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20241127 | 170100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20241127 | 170000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20241127 | 165900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 153 | 20241127 | 165800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20241127 | 165700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20241127 | 165600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20241127 | 165500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20241127 | 165400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20241127 | 165300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20241127 | 165200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20241127 | 165100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20241127 | 165000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20241127 | 164900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20241127 | 164800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20241127 | 164700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20241127 | 164600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20241127 | 164500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20241127 | 164400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20241127 | 164300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20241127 | 164200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20241127 | 164100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20241127 | 164000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20241127 | 163900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20241127 | 163800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20241127 | 163700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20241127 | 163600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20241127 | 163500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20241127 | 163400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20241127 | 163300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20241127 | 163200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20241127 | 163100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20241127 | 163000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20241127 | 162900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 183 | 20241127 | 162800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20241127 | 162700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20241127 | 162600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20241127 | 162500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20241127 | 162400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20241127 | 162300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20241127 | 162200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20241127 | 162100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20241127 | 162000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20241127 | 161900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20241127 | 161800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20241127 | 161700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20241127 | 161600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20241127 | 161500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20241127 | 161400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20241127 | 161300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20241127 | 161200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20241127 | 161100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20241127 | 161000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20241127 | 160900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20241127 | 160800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20241127 | 160700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20241127 | 160600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20241127 | 160500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20241127 | 160400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20241127 | 160300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20241127 | 160200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20241127 | 160100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20241127 | 160000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20241127 | 155900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 213 | 20241127 | 155800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20241127 | 155700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20241127 | 155600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20241127 | 155500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20241127 | 155400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20241127 | 155300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20241127 | 155200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20241127 | 155100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20241127 | 155000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20241127 | 154900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20241127 | 154800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20241127 | 154700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20241127 | 154600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20241127 | 154500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20241127 | 154400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20241127 | 154300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20241127 | 154200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 230 | 20241127 | 154100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 231 | 20241127 | 154000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 232 | 20241127 | 153900 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 233 | 20241127 | 153800 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 234 | 20241127 | 153700 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 235 | 20241127 | 153600 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 236 | 20241127 | 153500 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 237 | 20241127 | 153400 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 238 | 20241127 | 153300 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 239 | 20241127 | 153200 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 240 | 20241127 | 153100 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 241 | 20241127 | 153000 | 3699028230 | 15400 | 15400 | 15400 | 15400 | 12294 |
| 242 | 20241127 | 152900 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 243 | 20241127 | 152800 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 244 | 20241127 | 152700 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 245 | 20241127 | 152600 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 246 | 20241127 | 152500 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 247 | 20241127 | 152400 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 248 | 20241127 | 152300 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 249 | 20241127 | 152200 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 250 | 20241127 | 152100 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 251 | 20241127 | 152000 | 3509700630 | 15440 | 15440 | 15440 | 15440 | 0 |
| 252 | 20241127 | 151900 | 3509700630 | 15440 | 15440 | 15470 | 15440 | 571 |
| 253 | 20241127 | 151800 | 3500881210 | 15450 | 15440 | 15450 | 15440 | 617 |
| 254 | 20241127 | 151700 | 3491352900 | 15440 | 15440 | 15450 | 15440 | 32 |
| 255 | 20241127 | 151600 | 3490858780 | 15440 | 15480 | 15480 | 15430 | 359 |
| 256 | 20241127 | 151500 | 3485306980 | 15430 | 15490 | 15490 | 15430 | 4739 |
| 257 | 20241127 | 151400 | 3412014260 | 15490 | 15480 | 15500 | 15470 | 199 |
| 258 | 20241127 | 151300 | 3408933520 | 15470 | 15460 | 15480 | 15460 | 59 |
| 259 | 20241127 | 151200 | 3408020870 | 15460 | 15460 | 15480 | 15460 | 463 |
| 260 | 20241127 | 151100 | 3400858770 | 15460 | 15460 | 15480 | 15450 | 958 |
| 261 | 20241127 | 151000 | 3386041250 | 15480 | 15470 | 15480 | 15460 | 1608 |
| 262 | 20241127 | 150900 | 3361165620 | 15470 | 15480 | 15480 | 15470 | 258 |
| 263 | 20241127 | 150800 | 3357172190 | 15480 | 15460 | 15480 | 15460 | 486 |
| 264 | 20241127 | 150700 | 3349654480 | 15460 | 15460 | 15470 | 15460 | 39 |
| 265 | 20241127 | 150600 | 3349051500 | 15460 | 15450 | 15460 | 15450 | 185 |
| 266 | 20241127 | 150500 | 3346191850 | 15460 | 15450 | 15460 | 15450 | 1647 |
| 267 | 20241127 | 150400 | 3320745670 | 15450 | 15450 | 15470 | 15450 | 255 |
| 268 | 20241127 | 150300 | 3316804880 | 15450 | 15460 | 15460 | 15450 | 774 |
| 269 | 20241127 | 150200 | 3304845570 | 15470 | 15470 | 15470 | 15470 | 0 |
| 270 | 20241127 | 150100 | 3304845570 | 15470 | 15430 | 15470 | 15430 | 733 |
| 271 | 20241127 | 150000 | 3293530400 | 15430 | 15440 | 15440 | 15430 | 878 |
| 272 | 20241127 | 145900 | 3279982820 | 15440 | 15440 | 15450 | 15430 | 860 |
| 273 | 20241127 | 145800 | 3266707380 | 15450 | 15440 | 15460 | 15440 | 537 |
| 274 | 20241127 | 145700 | 3258407950 | 15440 | 15430 | 15450 | 15430 | 157 |
| 275 | 20241127 | 145600 | 3255984290 | 15430 | 15440 | 15450 | 15430 | 982 |
| 276 | 20241127 | 145500 | 3240823500 | 15440 | 15450 | 15460 | 15440 | 1390 |
| 277 | 20241127 | 145400 | 3219357290 | 15450 | 15450 | 15450 | 15450 | 5 |
| 278 | 20241127 | 145300 | 3219280040 | 15440 | 15450 | 15460 | 15440 | 309 |
| 279 | 20241127 | 145200 | 3214506690 | 15450 | 15450 | 15450 | 15450 | 56 |
| 280 | 20241127 | 145100 | 3213641490 | 15450 | 15450 | 15450 | 15440 | 735 |
| 281 | 20241127 | 145000 | 3202286780 | 15450 | 15470 | 15470 | 15450 | 278 |
| 282 | 20241127 | 144900 | 3197988900 | 15460 | 15450 | 15470 | 15450 | 864 |
| 283 | 20241127 | 144800 | 3184630220 | 15460 | 15460 | 15460 | 15460 | 91 |
| 284 | 20241127 | 144700 | 3183223360 | 15460 | 15460 | 15470 | 15450 | 665 |
| 285 | 20241127 | 144600 | 3172941490 | 15480 | 15470 | 15480 | 15460 | 239 |
| 286 | 20241127 | 144500 | 3169244350 | 15470 | 15480 | 15480 | 15470 | 235 |
| 287 | 20241127 | 144400 | 3165608790 | 15460 | 15480 | 15480 | 15460 | 293 |
| 288 | 20241127 | 144300 | 3161078950 | 15480 | 15480 | 15480 | 15450 | 2066 |
| 289 | 20241127 | 144200 | 3129129010 | 15490 | 15490 | 15490 | 15490 | 626 |
| 290 | 20241127 | 144100 | 3119432270 | 15490 | 15490 | 15490 | 15480 | 63 |
| 291 | 20241127 | 144000 | 3118456760 | 15490 | 15490 | 15490 | 15490 | 52 |
| 292 | 20241127 | 143900 | 3117651280 | 15480 | 15490 | 15490 | 15480 | 666 |
| 293 | 20241127 | 143800 | 3107338900 | 15490 | 15490 | 15490 | 15490 | 150 |
| 294 | 20241127 | 143700 | 3105015400 | 15490 | 15500 | 15500 | 15490 | 391 |
| 295 | 20241127 | 143600 | 3098958750 | 15500 | 15500 | 15500 | 15500 | 90 |
| 296 | 20241127 | 143500 | 3097563750 | 15490 | 15500 | 15500 | 15480 | 963 |
| 297 | 20241127 | 143400 | 3082643580 | 15500 | 15510 | 15510 | 15500 | 320 |
| 298 | 20241127 | 143300 | 3077680480 | 15510 | 15500 | 15510 | 15500 | 4 |
| 299 | 20241127 | 143200 | 3077618460 | 15480 | 15480 | 15480 | 15480 | 167 |
| 300 | 20241127 | 143100 | 3075033300 | 15480 | 15480 | 15480 | 15480 | 133 |
| 301 | 20241127 | 143000 | 3072974460 | 15520 | 15480 | 15520 | 15470 | 78 |
| 302 | 20241127 | 142900 | 3071767350 | 15440 | 15440 | 15520 | 15430 | 667 |
| 303 | 20241127 | 142800 | 3061470920 | 15440 | 15470 | 15520 | 15440 | 1171 |
| 304 | 20241127 | 142700 | 3043382180 | 15470 | 15530 | 15530 | 15470 | 307 |
| 305 | 20241127 | 142600 | 3038629630 | 15540 | 15500 | 15540 | 15480 | 213 |
| 306 | 20241127 | 142500 | 3035330470 | 15500 | 15430 | 15500 | 15430 | 1330 |
| 307 | 20241127 | 142400 | 3014749560 | 15430 | 15450 | 15450 | 15430 | 176 |
| 308 | 20241127 | 142300 | 3012033130 | 15450 | 15440 | 15460 | 15430 | 654 |
| 309 | 20241127 | 142200 | 3001939720 | 15440 | 15440 | 15450 | 15430 | 474 |
| 310 | 20241127 | 142100 | 2994618290 | 15450 | 15450 | 15450 | 15440 | 378 |
| 311 | 20241127 | 142000 | 2988780690 | 15450 | 15440 | 15450 | 15430 | 580 |
| 312 | 20241127 | 141900 | 2979825480 | 15430 | 15470 | 15470 | 15430 | 303 |
| 313 | 20241127 | 141800 | 2975148270 | 15480 | 15500 | 15500 | 15450 | 3213 |
| 314 | 20241127 | 141700 | 2925413680 | 15490 | 15540 | 15560 | 15490 | 11592 |
| 315 | 20241127 | 141600 | 2745585150 | 15540 | 15560 | 15570 | 15540 | 3920 |
| 316 | 20241127 | 141500 | 2684638780 | 15570 | 15560 | 15570 | 15560 | 1410 |
| 317 | 20241127 | 141400 | 2662699170 | 15570 | 15570 | 15570 | 15560 | 190 |
| 318 | 20241127 | 141300 | 2659742120 | 15570 | 15570 | 15570 | 15570 | 3 |
| 319 | 20241127 | 141200 | 2659695410 | 15560 | 15570 | 15570 | 15560 | 144 |
| 320 | 20241127 | 141100 | 2657454620 | 15570 | 15560 | 15570 | 15560 | 696 |
| 321 | 20241127 | 141000 | 2646624800 | 15570 | 15560 | 15570 | 15560 | 6 |
| 322 | 20241127 | 140900 | 2646531420 | 15560 | 15570 | 15570 | 15560 | 212 |
| 323 | 20241127 | 140800 | 2643231500 | 15570 | 15560 | 15570 | 15560 | 129 |
| 324 | 20241127 | 140700 | 2641224250 | 15590 | 15590 | 15590 | 15570 | 631 |
| 325 | 20241127 | 140600 | 2631399060 | 15570 | 15570 | 15570 | 15570 | 562 |
| 326 | 20241127 | 140500 | 2622648720 | 15590 | 15570 | 15590 | 15570 | 75 |
| 327 | 20241127 | 140400 | 2621480950 | 15570 | 15590 | 15590 | 15570 | 159 |
| 328 | 20241127 | 140300 | 2619003850 | 15580 | 15580 | 15580 | 15580 | 40 |
| 329 | 20241127 | 140200 | 2618380650 | 15580 | 15570 | 15580 | 15570 | 109 |
| 330 | 20241127 | 140100 | 2616683450 | 15580 | 15590 | 15590 | 15580 | 35 |
| 331 | 20241127 | 140000 | 2616138140 | 15590 | 15580 | 15590 | 15570 | 446 |
| 332 | 20241127 | 135900 | 2609189450 | 15580 | 15600 | 15600 | 15580 | 615 |
| 333 | 20241127 | 135800 | 2599607670 | 15580 | 15580 | 15580 | 15580 | 135 |
| 334 | 20241127 | 135700 | 2597504370 | 15600 | 15600 | 15600 | 15580 | 366 |
| 335 | 20241127 | 135600 | 2591798550 | 15600 | 15580 | 15600 | 15580 | 290 |
| 336 | 20241127 | 135500 | 2587279410 | 15600 | 15590 | 15600 | 15590 | 13 |
| 337 | 20241127 | 135400 | 2587076710 | 15600 | 15600 | 15600 | 15600 | 4 |
| 338 | 20241127 | 135300 | 2587014310 | 15580 | 15600 | 15600 | 15580 | 71 |
| 339 | 20241127 | 135200 | 2585908110 | 15580 | 15600 | 15600 | 15580 | 93 |
| 340 | 20241127 | 135100 | 2584459070 | 15600 | 15600 | 15600 | 15600 | 25 |
| 341 | 20241127 | 135000 | 2584069070 | 15600 | 15600 | 15600 | 15580 | 33 |
| 342 | 20241127 | 134900 | 2583554390 | 15570 | 15600 | 15600 | 15570 | 191 |
| 343 | 20241127 | 134800 | 2580578280 | 15600 | 15600 | 15600 | 15600 | 11 |
| 344 | 20241127 | 134700 | 2580406680 | 15600 | 15590 | 15600 | 15570 | 508 |
| 345 | 20241127 | 134600 | 2572496480 | 15590 | 15590 | 15590 | 15570 | 186 |
| 346 | 20241127 | 134500 | 2569598400 | 15570 | 15580 | 15580 | 15570 | 150 |
| 347 | 20241127 | 134400 | 2567262830 | 15590 | 15570 | 15590 | 15570 | 24 |
| 348 | 20241127 | 134300 | 2566889050 | 15570 | 15580 | 15590 | 15570 | 178 |
| 349 | 20241127 | 134200 | 2564116850 | 15580 | 15580 | 15580 | 15580 | 265 |
| 350 | 20241127 | 134100 | 2559988150 | 15580 | 15590 | 15590 | 15580 | 63 |
| 351 | 20241127 | 134000 | 2559006540 | 15580 | 15580 | 15580 | 15580 | 326 |
| 352 | 20241127 | 133900 | 2553927460 | 15580 | 15590 | 15590 | 15580 | 165 |
| 353 | 20241127 | 133800 | 2551356630 | 15590 | 15590 | 15590 | 15580 | 185 |
| 354 | 20241127 | 133700 | 2548474190 | 15580 | 15590 | 15590 | 15580 | 210 |
| 355 | 20241127 | 133600 | 2545202300 | 15590 | 15590 | 15590 | 15570 | 550 |
| 356 | 20241127 | 133500 | 2536632350 | 15580 | 15580 | 15590 | 15580 | 9 |
| 357 | 20241127 | 133400 | 2536492120 | 15590 | 15580 | 15590 | 15570 | 521 |
| 358 | 20241127 | 133300 | 2528377530 | 15580 | 15590 | 15590 | 15580 | 152 |
| 359 | 20241127 | 133200 | 2526009190 | 15590 | 15600 | 15600 | 15580 | 413 |
| 360 | 20241127 | 133100 | 2519570640 | 15600 | 15600 | 15610 | 15590 | 95 |
| 361 | 20241127 | 133000 | 2518088670 | 15600 | 15600 | 15610 | 15600 | 37 |
| 362 | 20241127 | 132900 | 2517511440 | 15610 | 15610 | 15610 | 15610 | 55 |
| 363 | 20241127 | 132800 | 2516652890 | 15610 | 15580 | 15610 | 15580 | 138 |
| 364 | 20241127 | 132700 | 2514501180 | 15590 | 15600 | 15600 | 15590 | 409 |
| 365 | 20241127 | 132600 | 2508124740 | 15590 | 15560 | 15610 | 15560 | 1145 |
| 366 | 20241127 | 132500 | 2490270820 | 15600 | 15560 | 15600 | 15550 | 1382 |
| 367 | 20241127 | 132400 | 2468747400 | 15560 | 15560 | 15560 | 15550 | 551 |
| 368 | 20241127 | 132300 | 2460175360 | 15570 | 15570 | 15570 | 15560 | 257 |
| 369 | 20241127 | 132200 | 2456176370 | 15570 | 15580 | 15580 | 15570 | 1316 |
| 370 | 20241127 | 132100 | 2435686200 | 15580 | 15590 | 15600 | 15570 | 2419 |
| 371 | 20241127 | 132000 | 2397999380 | 15600 | 15590 | 15600 | 15580 | 3134 |
| 372 | 20241127 | 131900 | 2349154230 | 15590 | 15620 | 15620 | 15590 | 1638 |
| 373 | 20241127 | 131800 | 2323601990 | 15600 | 15620 | 15620 | 15600 | 331 |
| 374 | 20241127 | 131700 | 2318435200 | 15610 | 15610 | 15620 | 15610 | 52 |
| 375 | 20241127 | 131600 | 2317623450 | 15610 | 15620 | 15620 | 15610 | 253 |
| 376 | 20241127 | 131500 | 2313673920 | 15620 | 15620 | 15620 | 15620 | 55 |
| 377 | 20241127 | 131400 | 2312814820 | 15610 | 15610 | 15610 | 15610 | 201 |
| 378 | 20241127 | 131300 | 2309677210 | 15610 | 15610 | 15610 | 15610 | 151 |
| 379 | 20241127 | 131200 | 2307320100 | 15620 | 15610 | 15620 | 15610 | 94 |
| 380 | 20241127 | 131100 | 2305852730 | 15620 | 15620 | 15620 | 15620 | 10 |
| 381 | 20241127 | 131000 | 2305696530 | 15610 | 15610 | 15610 | 15610 | 387 |
| 382 | 20241127 | 130900 | 2299655460 | 15620 | 15640 | 15640 | 15620 | 303 |
| 383 | 20241127 | 130800 | 2294922580 | 15620 | 15630 | 15640 | 15620 | 89 |
| 384 | 20241127 | 130700 | 2293531990 | 15630 | 15630 | 15650 | 15630 | 129 |
| 385 | 20241127 | 130600 | 2291515660 | 15630 | 15650 | 15650 | 15630 | 327 |
| 386 | 20241127 | 130500 | 2286404510 | 15650 | 15670 | 15670 | 15650 | 2 |
| 387 | 20241127 | 130400 | 2286373190 | 15670 | 15640 | 15670 | 15640 | 130 |
| 388 | 20241127 | 130300 | 2284339900 | 15670 | 15670 | 15670 | 15670 | 10 |
| 389 | 20241127 | 130200 | 2284183200 | 15680 | 15680 | 15680 | 15680 | 0 |
| 390 | 20241127 | 130100 | 2284183200 | 15680 | 15670 | 15680 | 15640 | 333 |
| 391 | 20241127 | 130000 | 2278970390 | 15660 | 15670 | 15670 | 15650 | 56 |
| 392 | 20241127 | 125900 | 2278093430 | 15680 | 15680 | 15680 | 15680 | 3 |
| 393 | 20241127 | 125800 | 2278046390 | 15680 | 15630 | 15680 | 15630 | 113 |
| 394 | 20241127 | 125700 | 2276279550 | 15670 | 15670 | 15670 | 15670 | 22 |
| 395 | 20241127 | 125600 | 2275934810 | 15670 | 15670 | 15670 | 15670 | 3 |
| 396 | 20241127 | 125500 | 2275887800 | 15680 | 15630 | 15680 | 15630 | 196 |
| 397 | 20241127 | 125400 | 2272821470 | 15670 | 15670 | 15670 | 15670 | 1 |
| 398 | 20241127 | 125300 | 2272805800 | 15650 | 15620 | 15660 | 15620 | 1621 |
| 399 | 20241127 | 125200 | 2247449820 | 15620 | 15600 | 15620 | 15600 | 142 |
| 400 | 20241127 | 125100 | 2245234560 | 15620 | 15620 | 15620 | 15600 | 300 |
| 401 | 20241127 | 125000 | 2240551040 | 15630 | 15610 | 15630 | 15610 | 361 |
| 402 | 20241127 | 124900 | 2234915710 | 15630 | 15600 | 15630 | 15600 | 168 |
| 403 | 20241127 | 124800 | 2232292970 | 15610 | 15610 | 15610 | 15610 | 107 |
| 404 | 20241127 | 124700 | 2230622700 | 15610 | 15610 | 15610 | 15610 | 38 |
| 405 | 20241127 | 124600 | 2230029520 | 15610 | 15610 | 15610 | 15610 | 6 |
| 406 | 20241127 | 124500 | 2229935860 | 15600 | 15630 | 15630 | 15600 | 902 |
| 407 | 20241127 | 124400 | 2215859360 | 15640 | 15640 | 15640 | 15640 | 1 |
| 408 | 20241127 | 124300 | 2215843720 | 15640 | 15640 | 15640 | 15640 | 3 |
| 409 | 20241127 | 124200 | 2215796800 | 15610 | 15630 | 15640 | 15610 | 838 |
| 410 | 20241127 | 124100 | 2202696330 | 15610 | 15610 | 15610 | 15610 | 26 |
| 411 | 20241127 | 124000 | 2202290470 | 15630 | 15610 | 15630 | 15610 | 10 |
| 412 | 20241127 | 123900 | 2202134290 | 15610 | 15630 | 15630 | 15610 | 330 |
| 413 | 20241127 | 123800 | 2196980210 | 15640 | 15610 | 15640 | 15610 | 318 |
| 414 | 20241127 | 123700 | 2192016080 | 15610 | 15610 | 15610 | 15610 | 4 |
| 415 | 20241127 | 123600 | 2191953640 | 15600 | 15610 | 15610 | 15600 | 299 |
| 416 | 20241127 | 123500 | 2187288970 | 15610 | 15600 | 15610 | 15600 | 18 |
| 417 | 20241127 | 123400 | 2187008030 | 15610 | 15610 | 15610 | 15600 | 733 |
| 418 | 20241127 | 123300 | 2175569120 | 15610 | 15640 | 15640 | 15600 | 3691 |
| 419 | 20241127 | 123200 | 2117926500 | 15650 | 15640 | 15650 | 15640 | 36 |
| 420 | 20241127 | 123100 | 2117363200 | 15630 | 15640 | 15650 | 15630 | 734 |
| 421 | 20241127 | 123000 | 2105885410 | 15640 | 15640 | 15640 | 15640 | 112 |
| 422 | 20241127 | 122900 | 2104133730 | 15650 | 15650 | 15650 | 15640 | 9 |
| 423 | 20241127 | 122800 | 2103992890 | 15650 | 15650 | 15650 | 15650 | 105 |
| 424 | 20241127 | 122700 | 2102349640 | 15650 | 15660 | 15660 | 15650 | 22 |
| 425 | 20241127 | 122600 | 2102005190 | 15660 | 15660 | 15660 | 15660 | 11 |
| 426 | 20241127 | 122500 | 2101832930 | 15650 | 15650 | 15660 | 15640 | 235 |
| 427 | 20241127 | 122400 | 2098155750 | 15660 | 15660 | 15660 | 15660 | 45 |
| 428 | 20241127 | 122300 | 2097451050 | 15660 | 15670 | 15670 | 15660 | 40 |
| 429 | 20241127 | 122200 | 2096824520 | 15670 | 15660 | 15670 | 15660 | 34 |
| 430 | 20241127 | 122100 | 2096292060 | 15660 | 15660 | 15660 | 15650 | 102 |
| 431 | 20241127 | 122000 | 2094695700 | 15650 | 15670 | 15670 | 15650 | 102 |
| 432 | 20241127 | 121900 | 2093099340 | 15670 | 15670 | 15670 | 15670 | 2 |
| 433 | 20241127 | 121800 | 2093068000 | 15660 | 15670 | 15680 | 15660 | 117 |
| 434 | 20241127 | 121700 | 2091235400 | 15660 | 15670 | 15670 | 15660 | 91 |
| 435 | 20241127 | 121600 | 2089810270 | 15660 | 15680 | 15680 | 15660 | 157 |
| 436 | 20241127 | 121500 | 2087350940 | 15680 | 15680 | 15690 | 15680 | 131 |
| 437 | 20241127 | 121400 | 2085296830 | 15680 | 15670 | 15680 | 15670 | 181 |
| 438 | 20241127 | 121300 | 2082460240 | 15670 | 15660 | 15670 | 15660 | 22 |
| 439 | 20241127 | 121200 | 2082115620 | 15670 | 15670 | 15670 | 15660 | 131 |
| 440 | 20241127 | 121100 | 2080064110 | 15660 | 15660 | 15660 | 15660 | 19 |
| 441 | 20241127 | 121000 | 2079766570 | 15670 | 15670 | 15670 | 15660 | 8 |
| 442 | 20241127 | 120900 | 2079641240 | 15670 | 15680 | 15680 | 15660 | 264 |
| 443 | 20241127 | 120800 | 2075505230 | 15670 | 15670 | 15670 | 15660 | 243 |
| 444 | 20241127 | 120700 | 2071697720 | 15660 | 15650 | 15660 | 15650 | 165 |
| 445 | 20241127 | 120600 | 2069115120 | 15660 | 15680 | 15680 | 15660 | 7 |
| 446 | 20241127 | 120500 | 2069005470 | 15670 | 15660 | 15670 | 15660 | 17 |
| 447 | 20241127 | 120400 | 2068739110 | 15680 | 15670 | 15680 | 15670 | 271 |
| 448 | 20241127 | 120300 | 2064492040 | 15670 | 15680 | 15680 | 15670 | 2 |
| 449 | 20241127 | 120200 | 2064460690 | 15680 | 15680 | 15680 | 15670 | 61 |
| 450 | 20241127 | 120100 | 2063504230 | 15680 | 15680 | 15680 | 15680 | 10 |
| 451 | 20241127 | 120000 | 2063347430 | 15680 | 15660 | 15680 | 15660 | 145 |
| 452 | 20241127 | 115900 | 2061076650 | 15680 | 15680 | 15680 | 15680 | 17 |
| 453 | 20241127 | 115800 | 2060810090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 454 | 20241127 | 115700 | 2060810090 | 15680 | 15680 | 15680 | 15650 | 79 |
| 455 | 20241127 | 115600 | 2059573620 | 15680 | 15680 | 15680 | 15680 | 33 |
| 456 | 20241127 | 115500 | 2059056180 | 15680 | 15680 | 15680 | 15680 | 127 |
| 457 | 20241127 | 115400 | 2057064820 | 15690 | 15660 | 15690 | 15660 | 192 |
| 458 | 20241127 | 115300 | 2054056810 | 15680 | 15680 | 15680 | 15680 | 493 |
| 459 | 20241127 | 115200 | 2046326570 | 15680 | 15680 | 15680 | 15680 | 4 |
| 460 | 20241127 | 115100 | 2046263850 | 15680 | 15650 | 15680 | 15650 | 75 |
| 461 | 20241127 | 115000 | 2045090010 | 15680 | 15680 | 15680 | 15680 | 22 |
| 462 | 20241127 | 114900 | 2044745050 | 15690 | 15640 | 15690 | 15640 | 467 |
| 463 | 20241127 | 114800 | 2037432340 | 15640 | 15650 | 15650 | 15640 | 113 |
| 464 | 20241127 | 114700 | 2035664980 | 15650 | 15650 | 15650 | 15650 | 250 |
| 465 | 20241127 | 114600 | 2031752480 | 15650 | 15640 | 15650 | 15640 | 9 |
| 466 | 20241127 | 114500 | 2031611680 | 15640 | 15640 | 15640 | 15640 | 93 |
| 467 | 20241127 | 114400 | 2030157160 | 15660 | 15640 | 15660 | 15630 | 975 |
| 468 | 20241127 | 114300 | 2014908110 | 15640 | 15660 | 15660 | 15640 | 89 |
| 469 | 20241127 | 114200 | 2013516050 | 15640 | 15640 | 15640 | 15640 | 309 |
| 470 | 20241127 | 114100 | 2008683290 | 15650 | 15650 | 15660 | 15650 | 169 |
| 471 | 20241127 | 114000 | 2006038400 | 15640 | 15650 | 15650 | 15640 | 520 |
| 472 | 20241127 | 113900 | 1997905560 | 15650 | 15640 | 15650 | 15640 | 206 |
| 473 | 20241127 | 113800 | 1994682660 | 15640 | 15650 | 15650 | 15640 | 14 |
| 474 | 20241127 | 113700 | 1994463660 | 15650 | 15630 | 15650 | 15630 | 584 |
| 475 | 20241127 | 113600 | 1985331950 | 15640 | 15660 | 15660 | 15630 | 691 |
| 476 | 20241127 | 113500 | 1974528210 | 15630 | 15670 | 15670 | 15630 | 1245 |
| 477 | 20241127 | 113400 | 1955065710 | 15630 | 15650 | 15650 | 15630 | 920 |
| 478 | 20241127 | 113300 | 1940674640 | 15670 | 15670 | 15670 | 15670 | 5 |
| 479 | 20241127 | 113200 | 1940596290 | 15640 | 15670 | 15670 | 15640 | 79 |
| 480 | 20241127 | 113100 | 1939360610 | 15640 | 15650 | 15650 | 15640 | 157 |
| 481 | 20241127 | 113000 | 1936903790 | 15650 | 15670 | 15670 | 15650 | 12 |
| 482 | 20241127 | 112900 | 1936715830 | 15670 | 15690 | 15690 | 15670 | 14 |
| 483 | 20241127 | 112800 | 1936496350 | 15700 | 15680 | 15700 | 15680 | 1322 |
| 484 | 20241127 | 112700 | 1915746250 | 15700 | 15650 | 15700 | 15650 | 230 |
| 485 | 20241127 | 112600 | 1912145390 | 15640 | 15640 | 15650 | 15640 | 125 |
| 486 | 20241127 | 112500 | 1910190150 | 15650 | 15650 | 15650 | 15650 | 117 |
| 487 | 20241127 | 112400 | 1908359100 | 15650 | 15650 | 15650 | 15650 | 330 |
| 488 | 20241127 | 112300 | 1903194600 | 15640 | 15650 | 15650 | 15640 | 190 |
| 489 | 20241127 | 112200 | 1900222390 | 15650 | 15700 | 15700 | 15650 | 2542 |
| 490 | 20241127 | 112100 | 1860425810 | 15750 | 15750 | 15750 | 15750 | 0 |
| 491 | 20241127 | 112000 | 1860425810 | 15750 | 15760 | 15760 | 15670 | 79 |
| 492 | 20241127 | 111900 | 1859187390 | 15680 | 15680 | 15710 | 15680 | 641 |
| 493 | 20241127 | 111800 | 1849136370 | 15680 | 15680 | 15680 | 15680 | 160 |
| 494 | 20241127 | 111700 | 1846627570 | 15690 | 15740 | 15750 | 15690 | 925 |
| 495 | 20241127 | 111600 | 1832088330 | 15750 | 15750 | 15750 | 15750 | 5 |
| 496 | 20241127 | 111500 | 1832009580 | 15700 | 15710 | 15710 | 15700 | 91 |
| 497 | 20241127 | 111400 | 1830580830 | 15700 | 15760 | 15760 | 15700 | 97 |
| 498 | 20241127 | 111300 | 1829057690 | 15760 | 15760 | 15760 | 15760 | 5 |
| 499 | 20241127 | 111200 | 1828978890 | 15700 | 15730 | 15730 | 15700 | 150 |
| 500 | 20241127 | 111100 | 1826619660 | 15700 | 15730 | 15730 | 15700 | 237 |
| 501 | 20241127 | 111000 | 1822895340 | 15730 | 15690 | 15730 | 15680 | 188 |
| 502 | 20241127 | 110900 | 1819945930 | 15690 | 15680 | 15690 | 15680 | 118 |
| 503 | 20241127 | 110800 | 1818095660 | 15680 | 15680 | 15690 | 15680 | 303 |
| 504 | 20241127 | 110700 | 1813344590 | 15680 | 15680 | 15680 | 15680 | 36 |
| 505 | 20241127 | 110600 | 1812780110 | 15680 | 15690 | 15690 | 15680 | 316 |
| 506 | 20241127 | 110500 | 1807823670 | 15660 | 15730 | 15730 | 15660 | 120 |
| 507 | 20241127 | 110400 | 1805944260 | 15650 | 15650 | 15650 | 15650 | 633 |
| 508 | 20241127 | 110300 | 1796037810 | 15650 | 15650 | 15650 | 15650 | 726 |
| 509 | 20241127 | 110200 | 1784675910 | 15630 | 15640 | 15640 | 15630 | 228 |
| 510 | 20241127 | 110100 | 1781110090 | 15650 | 15640 | 15650 | 15630 | 236 |
| 511 | 20241127 | 110000 | 1777420040 | 15640 | 15650 | 15650 | 15640 | 592 |
| 512 | 20241127 | 105900 | 1768161120 | 15650 | 15660 | 15660 | 15650 | 908 |
| 513 | 20241127 | 105800 | 1753949810 | 15740 | 15680 | 15740 | 15660 | 926 |
| 514 | 20241127 | 105700 | 1739443140 | 15680 | 15760 | 15760 | 15680 | 204 |
| 515 | 20241127 | 105600 | 1736244100 | 15760 | 15680 | 15760 | 15670 | 275 |
| 516 | 20241127 | 105500 | 1731932850 | 15680 | 15680 | 15760 | 15680 | 276 |
| 517 | 20241127 | 105400 | 1727600110 | 15680 | 15680 | 15680 | 15670 | 147 |
| 518 | 20241127 | 105300 | 1725295160 | 15680 | 15690 | 15690 | 15670 | 349 |
| 519 | 20241127 | 105200 | 1719826190 | 15680 | 15720 | 15720 | 15680 | 3277 |
| 520 | 20241127 | 105100 | 1668396120 | 15720 | 15720 | 15720 | 15720 | 7 |
| 521 | 20241127 | 105000 | 1668286080 | 15710 | 15720 | 15760 | 15700 | 1309 |
| 522 | 20241127 | 104900 | 1647730520 | 15720 | 15770 | 15770 | 15720 | 17 |
| 523 | 20241127 | 104800 | 1647462930 | 15720 | 15730 | 15730 | 15720 | 330 |
| 524 | 20241127 | 104700 | 1642274330 | 15770 | 15730 | 15770 | 15730 | 131 |
| 525 | 20241127 | 104600 | 1640213540 | 15730 | 15750 | 15750 | 15730 | 55 |
| 526 | 20241127 | 104500 | 1639347900 | 15770 | 15760 | 15770 | 15760 | 13 |
| 527 | 20241127 | 104400 | 1639142980 | 15770 | 15780 | 15780 | 15770 | 9 |
| 528 | 20241127 | 104300 | 1639001030 | 15780 | 15760 | 15780 | 15760 | 13 |
| 529 | 20241127 | 104200 | 1638795910 | 15750 | 15710 | 15750 | 15710 | 706 |
| 530 | 20241127 | 104100 | 1627686480 | 15710 | 15740 | 15740 | 15700 | 366 |
| 531 | 20241127 | 104000 | 1621936400 | 15740 | 15740 | 15740 | 15740 | 2 |
| 532 | 20241127 | 103900 | 1621904920 | 15710 | 15720 | 15720 | 15710 | 386 |
| 533 | 20241127 | 103800 | 1615837160 | 15720 | 15720 | 15740 | 15710 | 146 |
| 534 | 20241127 | 103700 | 1613543000 | 15720 | 15720 | 15720 | 15710 | 1193 |
| 535 | 20241127 | 103600 | 1594799150 | 15720 | 15730 | 15740 | 15720 | 142 |
| 536 | 20241127 | 103500 | 1592565480 | 15720 | 15730 | 15730 | 15720 | 824 |
| 537 | 20241127 | 103400 | 1579609010 | 15740 | 15730 | 15740 | 15730 | 139 |
| 538 | 20241127 | 103300 | 1577422450 | 15720 | 15740 | 15740 | 15720 | 374 |
| 539 | 20241127 | 103200 | 1571543090 | 15710 | 15730 | 15730 | 15710 | 2240 |
| 540 | 20241127 | 103100 | 1536325030 | 15750 | 15740 | 15750 | 15730 | 232 |
| 541 | 20241127 | 103000 | 1532673450 | 15750 | 15750 | 15760 | 15750 | 135 |
| 542 | 20241127 | 102900 | 1530547170 | 15760 | 15750 | 15770 | 15750 | 274 |
| 543 | 20241127 | 102800 | 1526231570 | 15750 | 15770 | 15770 | 15750 | 608 |
| 544 | 20241127 | 102700 | 1516647360 | 15770 | 15760 | 15770 | 15760 | 46 |
| 545 | 20241127 | 102600 | 1515922190 | 15770 | 15760 | 15770 | 15760 | 111 |
| 546 | 20241127 | 102500 | 1514172800 | 15760 | 15750 | 15760 | 15750 | 243 |
| 547 | 20241127 | 102400 | 1510343300 | 15750 | 15750 | 15750 | 15750 | 59 |
| 548 | 20241127 | 102300 | 1509414050 | 15750 | 15730 | 15750 | 15720 | 576 |
| 549 | 20241127 | 102200 | 1500348330 | 15710 | 15710 | 15710 | 15710 | 208 |
| 550 | 20241127 | 102100 | 1497080650 | 15710 | 15750 | 15750 | 15700 | 221 |
| 551 | 20241127 | 102000 | 1493609670 | 15710 | 15720 | 15720 | 15700 | 1025 |
| 552 | 20241127 | 101900 | 1477511210 | 15730 | 15750 | 15750 | 15730 | 591 |
| 553 | 20241127 | 101800 | 1468214760 | 15770 | 15770 | 15770 | 15770 | 0 |
| 554 | 20241127 | 101700 | 1468214760 | 15770 | 15770 | 15770 | 15770 | 1 |
| 555 | 20241127 | 101600 | 1468198990 | 15780 | 15780 | 15780 | 15780 | 5 |
| 556 | 20241127 | 101500 | 1468120090 | 15720 | 15780 | 15780 | 15720 | 627 |
| 557 | 20241127 | 101400 | 1458252880 | 15790 | 15750 | 15790 | 15750 | 455 |
| 558 | 20241127 | 101300 | 1451078580 | 15750 | 15740 | 15750 | 15740 | 308 |
| 559 | 20241127 | 101200 | 1446229280 | 15710 | 15750 | 15750 | 15710 | 744 |
| 560 | 20241127 | 101100 | 1434532050 | 15740 | 15770 | 15770 | 15740 | 18 |
| 561 | 20241127 | 101000 | 1434248560 | 15770 | 15740 | 15770 | 15740 | 6 |
| 562 | 20241127 | 100900 | 1434154050 | 15740 | 15780 | 15780 | 15740 | 1367 |
| 563 | 20241127 | 100800 | 1412624500 | 15760 | 15770 | 15780 | 15760 | 828 |
| 564 | 20241127 | 100700 | 1399572600 | 15760 | 15760 | 15760 | 15760 | 20 |
| 565 | 20241127 | 100600 | 1399257400 | 15770 | 15760 | 15770 | 15740 | 412 |
| 566 | 20241127 | 100500 | 1392764820 | 15770 | 15740 | 15770 | 15730 | 255 |
| 567 | 20241127 | 100400 | 1388753080 | 15740 | 15740 | 15740 | 15730 | 795 |
| 568 | 20241127 | 100300 | 1376245780 | 15750 | 15790 | 15790 | 15750 | 451 |
| 569 | 20241127 | 100200 | 1369140630 | 15760 | 15800 | 15800 | 15760 | 125 |
| 570 | 20241127 | 100100 | 1367169630 | 15800 | 15820 | 15820 | 15800 | 114 |
| 571 | 20241127 | 100000 | 1365368360 | 15820 | 15750 | 15820 | 15730 | 1358 |
| 572 | 20241127 | 095900 | 1343965950 | 15740 | 15750 | 15750 | 15740 | 604 |
| 573 | 20241127 | 095800 | 1334452960 | 15780 | 15760 | 15780 | 15750 | 626 |
| 574 | 20241127 | 095700 | 1324582720 | 15750 | 15710 | 15750 | 15710 | 408 |
| 575 | 20241127 | 095600 | 1318159050 | 15710 | 15720 | 15720 | 15710 | 734 |
| 576 | 20241127 | 095500 | 1306627800 | 15720 | 15700 | 15730 | 15700 | 167 |
| 577 | 20241127 | 095400 | 1304002660 | 15700 | 15700 | 15700 | 15690 | 220 |
| 578 | 20241127 | 095300 | 1300550710 | 15700 | 15630 | 15700 | 15630 | 473 |
| 579 | 20241127 | 095200 | 1293130700 | 15630 | 15620 | 15630 | 15610 | 361 |
| 580 | 20241127 | 095100 | 1287494860 | 15600 | 15600 | 15600 | 15580 | 971 |
| 581 | 20241127 | 095000 | 1272354980 | 15600 | 15600 | 15620 | 15590 | 463 |
| 582 | 20241127 | 094900 | 1265131260 | 15600 | 15630 | 15630 | 15600 | 3129 |
| 583 | 20241127 | 094800 | 1216280300 | 15650 | 15650 | 15680 | 15630 | 2034 |
| 584 | 20241127 | 094700 | 1184485960 | 15650 | 15700 | 15700 | 15640 | 2121 |
| 585 | 20241127 | 094600 | 1151301170 | 15700 | 15660 | 15700 | 15650 | 382 |
| 586 | 20241127 | 094500 | 1145317730 | 15670 | 15700 | 15700 | 15670 | 375 |
| 587 | 20241127 | 094400 | 1139438520 | 15700 | 15700 | 15700 | 15700 | 459 |
| 588 | 20241127 | 094300 | 1132232220 | 15700 | 15700 | 15700 | 15700 | 9 |
| 589 | 20241127 | 094200 | 1132090920 | 15690 | 15700 | 15700 | 15690 | 336 |
| 590 | 20241127 | 094100 | 1126818660 | 15700 | 15700 | 15700 | 15700 | 590 |
| 591 | 20241127 | 094000 | 1117555660 | 15690 | 15700 | 15700 | 15690 | 82 |
| 592 | 20241127 | 093900 | 1116268750 | 15700 | 15700 | 15700 | 15700 | 176 |
| 593 | 20241127 | 093800 | 1113505550 | 15690 | 15690 | 15690 | 15690 | 53 |
| 594 | 20241127 | 093700 | 1112673980 | 15690 | 15690 | 15690 | 15670 | 1102 |
| 595 | 20241127 | 093600 | 1095390800 | 15700 | 15720 | 15720 | 15700 | 675 |
| 596 | 20241127 | 093500 | 1084792910 | 15710 | 15730 | 15730 | 15710 | 386 |
| 597 | 20241127 | 093400 | 1078726800 | 15730 | 15720 | 15730 | 15710 | 296 |
| 598 | 20241127 | 093300 | 1074074890 | 15720 | 15700 | 15720 | 15680 | 676 |
| 599 | 20241127 | 093200 | 1063464510 | 15700 | 15700 | 15700 | 15690 | 146 |
| 600 | 20241127 | 093100 | 1061172410 | 15700 | 15690 | 15700 | 15680 | 83 |
| 601 | 20241127 | 093000 | 1059870140 | 15670 | 15660 | 15700 | 15650 | 702 |
| 602 | 20241127 | 092900 | 1048870950 | 15660 | 15670 | 15670 | 15620 | 5857 |
| 603 | 20241127 | 092800 | 957259180 | 15700 | 15680 | 15720 | 15670 | 159 |
| 604 | 20241127 | 092700 | 954765270 | 15730 | 15680 | 15730 | 15650 | 661 |
| 605 | 20241127 | 092600 | 944400770 | 15680 | 15660 | 15680 | 15630 | 2756 |
| 606 | 20241127 | 092500 | 901286800 | 15660 | 15680 | 15680 | 15640 | 722 |
| 607 | 20241127 | 092400 | 889971090 | 15660 | 15700 | 15700 | 15650 | 4219 |
| 608 | 20241127 | 092300 | 823801250 | 15700 | 15680 | 15740 | 15670 | 1412 |
| 609 | 20241127 | 092200 | 801639340 | 15680 | 15700 | 15700 | 15680 | 909 |
| 610 | 20241127 | 092100 | 787378580 | 15700 | 15760 | 15820 | 15680 | 5443 |
| 611 | 20241127 | 092000 | 701790320 | 15770 | 15780 | 15840 | 15770 | 5118 |
| 612 | 20241127 | 091900 | 620917710 | 15770 | 15830 | 15830 | 15770 | 2844 |
| 613 | 20241127 | 091800 | 576006100 | 15840 | 15880 | 15880 | 15800 | 2400 |
| 614 | 20241127 | 091700 | 538035370 | 15880 | 15890 | 15910 | 15840 | 3714 |
| 615 | 20241127 | 091600 | 479067370 | 15890 | 15940 | 15940 | 15890 | 2285 |
| 616 | 20241127 | 091500 | 442695180 | 15930 | 15940 | 15940 | 15920 | 984 |
| 617 | 20241127 | 091400 | 427016400 | 15920 | 15940 | 15940 | 15920 | 816 |
| 618 | 20241127 | 091300 | 414021660 | 15940 | 16030 | 16030 | 15930 | 7554 |
| 619 | 20241127 | 091200 | 293241950 | 16030 | 16060 | 16100 | 16030 | 1500 |
| 620 | 20241127 | 091100 | 269181410 | 16060 | 16060 | 16060 | 16050 | 897 |
| 621 | 20241127 | 091000 | 254782400 | 16050 | 16110 | 16110 | 16050 | 2977 |
| 622 | 20241127 | 090900 | 206938170 | 16100 | 16120 | 16120 | 16090 | 1227 |
| 623 | 20241127 | 090800 | 187182070 | 16120 | 16140 | 16140 | 16120 | 1996 |
| 624 | 20241127 | 090700 | 154985530 | 16130 | 16130 | 16130 | 16130 | 0 |
| 625 | 20241127 | 090600 | 154985530 | 16130 | 16160 | 16200 | 16130 | 1089 |
| 626 | 20241127 | 090500 | 137404170 | 16160 | 16160 | 16160 | 16160 | 200 |
| 627 | 20241127 | 090400 | 134172170 | 16090 | 16080 | 16160 | 16080 | 301 |
| 628 | 20241127 | 090300 | 129327580 | 16080 | 16100 | 16160 | 16070 | 3290 |
| 629 | 20241127 | 090200 | 76394640 | 16090 | 16120 | 16120 | 16080 | 1625 |
| 630 | 20241127 | 090100 | 50239450 | 16120 | 16120 | 16380 | 16070 | 1162 |
| 631 | 20241127 | 090000 | 31503570 | 16130 | 16400 | 16400 | 16130 | 1899 |