29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 3 | 20241125 | 184500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20241125 | 184400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20241125 | 184300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20241125 | 184200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20241125 | 184100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20241125 | 184000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20241125 | 183900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20241125 | 183800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20241125 | 183700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20241125 | 183600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20241125 | 183500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20241125 | 183400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20241125 | 183300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20241125 | 183200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20241125 | 183100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20241125 | 183000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20241125 | 182900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20241125 | 182800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20241125 | 182700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20241125 | 182600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20241125 | 182500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20241125 | 182400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20241125 | 182300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20241125 | 182200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20241125 | 182100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20241125 | 182000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20241125 | 181900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20241125 | 181800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20241125 | 181700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20241125 | 181600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 33 | 20241125 | 181500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20241125 | 181400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20241125 | 181300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20241125 | 181200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20241125 | 181100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20241125 | 181000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20241125 | 180900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20241125 | 180800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20241125 | 180700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20241125 | 180600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20241125 | 180500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20241125 | 180400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20241125 | 180300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20241125 | 180200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20241125 | 180100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20241125 | 180000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20241125 | 175900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20241125 | 175800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20241125 | 175700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20241125 | 175600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20241125 | 175500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20241125 | 175400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20241125 | 175300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20241125 | 175200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20241125 | 175100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20241125 | 175000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20241125 | 174900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20241125 | 174800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20241125 | 174700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20241125 | 174600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 63 | 20241125 | 174500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20241125 | 174400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20241125 | 174300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20241125 | 174200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20241125 | 174100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20241125 | 174000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20241125 | 173900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20241125 | 173800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20241125 | 173700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20241125 | 173600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20241125 | 173500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20241125 | 173400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20241125 | 173300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20241125 | 173200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20241125 | 173100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20241125 | 173000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20241125 | 172900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20241125 | 172800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20241125 | 172700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20241125 | 172600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20241125 | 172500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20241125 | 172400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20241125 | 172300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20241125 | 172200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20241125 | 172100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20241125 | 172000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20241125 | 171900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20241125 | 171800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20241125 | 171700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20241125 | 171600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 93 | 20241125 | 171500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20241125 | 171400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20241125 | 171300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20241125 | 171200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20241125 | 171100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20241125 | 171000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20241125 | 170900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20241125 | 170800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20241125 | 170700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20241125 | 170600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20241125 | 170500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20241125 | 170400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20241125 | 170300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20241125 | 170200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20241125 | 170100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20241125 | 170000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20241125 | 165900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20241125 | 165800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20241125 | 165700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20241125 | 165600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20241125 | 165500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20241125 | 165400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20241125 | 165300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20241125 | 165200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20241125 | 165100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20241125 | 165000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20241125 | 164900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20241125 | 164800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20241125 | 164700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20241125 | 164600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 123 | 20241125 | 164500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20241125 | 164400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20241125 | 164300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20241125 | 164200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20241125 | 164100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20241125 | 164000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20241125 | 163900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20241125 | 163800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20241125 | 163700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20241125 | 163600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20241125 | 163500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20241125 | 163400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20241125 | 163300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20241125 | 163200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20241125 | 163100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20241125 | 163000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20241125 | 162900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20241125 | 162800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20241125 | 162700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20241125 | 162600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20241125 | 162500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20241125 | 162400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20241125 | 162300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20241125 | 162200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20241125 | 162100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20241125 | 162000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20241125 | 161900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20241125 | 161800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20241125 | 161700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20241125 | 161600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 153 | 20241125 | 161500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20241125 | 161400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20241125 | 161300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20241125 | 161200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20241125 | 161100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20241125 | 161000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20241125 | 160900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20241125 | 160800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20241125 | 160700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20241125 | 160600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20241125 | 160500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20241125 | 160400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20241125 | 160300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20241125 | 160200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20241125 | 160100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20241125 | 160000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20241125 | 155900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20241125 | 155800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20241125 | 155700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20241125 | 155600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20241125 | 155500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20241125 | 155400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20241125 | 155300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20241125 | 155200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20241125 | 155100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20241125 | 155000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20241125 | 154900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20241125 | 154800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20241125 | 154700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20241125 | 154600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 183 | 20241125 | 154500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20241125 | 154400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20241125 | 154300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20241125 | 154200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20241125 | 154100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20241125 | 154000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20241125 | 153900 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20241125 | 153800 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20241125 | 153700 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20241125 | 153600 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20241125 | 153500 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20241125 | 153400 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20241125 | 153300 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20241125 | 153200 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20241125 | 153100 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20241125 | 153000 | 4146602310 | 5590 | 5590 | 5590 | 5590 | 2620 |
| 199 | 20241125 | 152900 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20241125 | 152800 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20241125 | 152700 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20241125 | 152600 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20241125 | 152500 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20241125 | 152400 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20241125 | 152300 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20241125 | 152200 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20241125 | 152100 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20241125 | 152000 | 4131956510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20241125 | 151900 | 4131956510 | 5590 | 5570 | 5590 | 5570 | 21 |
| 210 | 20241125 | 151800 | 4131839160 | 5590 | 5600 | 5600 | 5590 | 5 |
| 211 | 20241125 | 151700 | 4131811180 | 5600 | 5580 | 5600 | 5560 | 546 |
| 212 | 20241125 | 151600 | 4128761300 | 5600 | 5580 | 5600 | 5560 | 243 |
| 213 | 20241125 | 151500 | 4127407300 | 5600 | 5590 | 5600 | 5560 | 3914 |
| 214 | 20241125 | 151400 | 4105612090 | 5600 | 5600 | 5600 | 5600 | 8 |
| 215 | 20241125 | 151300 | 4105567290 | 5590 | 5590 | 5590 | 5590 | 1073 |
| 216 | 20241125 | 151200 | 4099569220 | 5600 | 5590 | 5600 | 5590 | 583 |
| 217 | 20241125 | 151100 | 4096310230 | 5590 | 5600 | 5600 | 5590 | 113 |
| 218 | 20241125 | 151000 | 4095678340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20241125 | 150900 | 4095678340 | 5610 | 5610 | 5610 | 5610 | 403 |
| 220 | 20241125 | 150800 | 4093417510 | 5590 | 5590 | 5590 | 5590 | 200 |
| 221 | 20241125 | 150700 | 4092299510 | 5590 | 5590 | 5590 | 5590 | 6 |
| 222 | 20241125 | 150600 | 4092265970 | 5590 | 5600 | 5600 | 5590 | 100 |
| 223 | 20241125 | 150500 | 4091706770 | 5600 | 5600 | 5600 | 5600 | 80 |
| 224 | 20241125 | 150400 | 4091258770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20241125 | 150300 | 4091258770 | 5590 | 5590 | 5590 | 5590 | 60 |
| 226 | 20241125 | 150200 | 4090923370 | 5610 | 5590 | 5610 | 5590 | 62 |
| 227 | 20241125 | 150100 | 4090576200 | 5590 | 5570 | 5590 | 5570 | 413 |
| 228 | 20241125 | 150000 | 4088269830 | 5580 | 5600 | 5600 | 5580 | 523 |
| 229 | 20241125 | 145900 | 4085349910 | 5600 | 5600 | 5600 | 5600 | 1 |
| 230 | 20241125 | 145800 | 4085344310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20241125 | 145700 | 4085344310 | 5600 | 5600 | 5600 | 5600 | 1 |
| 232 | 20241125 | 145600 | 4085338710 | 5580 | 5580 | 5580 | 5580 | 166 |
| 233 | 20241125 | 145500 | 4084412430 | 5580 | 5600 | 5600 | 5580 | 301 |
| 234 | 20241125 | 145400 | 4082732630 | 5590 | 5590 | 5590 | 5590 | 100 |
| 235 | 20241125 | 145300 | 4082173630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20241125 | 145200 | 4082173630 | 5580 | 5600 | 5600 | 5580 | 17 |
| 237 | 20241125 | 145100 | 4082078550 | 5600 | 5600 | 5600 | 5600 | 50 |
| 238 | 20241125 | 145000 | 4081798550 | 5600 | 5600 | 5600 | 5600 | 4 |
| 239 | 20241125 | 144900 | 4081776150 | 5600 | 5600 | 5600 | 5600 | 2 |
| 240 | 20241125 | 144800 | 4081764950 | 5580 | 5600 | 5600 | 5580 | 106 |
| 241 | 20241125 | 144700 | 4081171470 | 5580 | 5580 | 5580 | 5580 | 580 |
| 242 | 20241125 | 144600 | 4077935070 | 5600 | 5600 | 5600 | 5600 | 3 |
| 243 | 20241125 | 144500 | 4077918270 | 5600 | 5580 | 5600 | 5580 | 203 |
| 244 | 20241125 | 144400 | 4076785350 | 5570 | 5590 | 5590 | 5570 | 1276 |
| 245 | 20241125 | 144300 | 4069656090 | 5590 | 5590 | 5590 | 5590 | 1 |
| 246 | 20241125 | 144200 | 4069650500 | 5600 | 5580 | 5600 | 5580 | 136 |
| 247 | 20241125 | 144100 | 4068891420 | 5580 | 5590 | 5610 | 5560 | 2994 |
| 248 | 20241125 | 144000 | 4052209510 | 5590 | 5600 | 5610 | 5580 | 1112 |
| 249 | 20241125 | 143900 | 4045993030 | 5600 | 5610 | 5610 | 5600 | 200 |
| 250 | 20241125 | 143800 | 4044873020 | 5600 | 5600 | 5600 | 5600 | 38 |
| 251 | 20241125 | 143700 | 4044660220 | 5600 | 5620 | 5640 | 5600 | 1001 |
| 252 | 20241125 | 143600 | 4039054140 | 5600 | 5600 | 5640 | 5600 | 535 |
| 253 | 20241125 | 143500 | 4036057770 | 5640 | 5600 | 5640 | 5600 | 110 |
| 254 | 20241125 | 143400 | 4035439150 | 5610 | 5620 | 5620 | 5610 | 4403 |
| 255 | 20241125 | 143300 | 4010725450 | 5630 | 5630 | 5630 | 5630 | 70 |
| 256 | 20241125 | 143200 | 4010331350 | 5620 | 5620 | 5620 | 5620 | 5157 |
| 257 | 20241125 | 143100 | 3981349010 | 5620 | 5620 | 5620 | 5620 | 0 |
| 258 | 20241125 | 143000 | 3981349010 | 5620 | 5620 | 5620 | 5620 | 148 |
| 259 | 20241125 | 142900 | 3980517250 | 5630 | 5630 | 5630 | 5630 | 50 |
| 260 | 20241125 | 142800 | 3980235750 | 5630 | 5630 | 5630 | 5630 | 6 |
| 261 | 20241125 | 142700 | 3980201970 | 5640 | 5630 | 5640 | 5630 | 46 |
| 262 | 20241125 | 142600 | 3979942980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 263 | 20241125 | 142500 | 3979942980 | 5620 | 5630 | 5630 | 5620 | 210 |
| 264 | 20241125 | 142400 | 3978761780 | 5630 | 5630 | 5630 | 5630 | 6 |
| 265 | 20241125 | 142300 | 3978728000 | 5620 | 5620 | 5620 | 5620 | 48 |
| 266 | 20241125 | 142200 | 3978458240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 267 | 20241125 | 142100 | 3978458240 | 5620 | 5620 | 5620 | 5620 | 322 |
| 268 | 20241125 | 142000 | 3976648600 | 5620 | 5620 | 5620 | 5620 | 189 |
| 269 | 20241125 | 141900 | 3975586420 | 5620 | 5640 | 5640 | 5620 | 57 |
| 270 | 20241125 | 141800 | 3975265080 | 5640 | 5640 | 5640 | 5640 | 32 |
| 271 | 20241125 | 141700 | 3975084600 | 5670 | 5640 | 5670 | 5640 | 3 |
| 272 | 20241125 | 141600 | 3975067620 | 5630 | 5640 | 5670 | 5630 | 20 |
| 273 | 20241125 | 141500 | 3974954790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 274 | 20241125 | 141400 | 3974954790 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20241125 | 141300 | 3974954790 | 5610 | 5610 | 5610 | 5610 | 26 |
| 276 | 20241125 | 141200 | 3974808930 | 5610 | 5610 | 5610 | 5610 | 40 |
| 277 | 20241125 | 141100 | 3974584530 | 5610 | 5620 | 5620 | 5610 | 274 |
| 278 | 20241125 | 141000 | 3973046330 | 5620 | 5620 | 5620 | 5620 | 264 |
| 279 | 20241125 | 140900 | 3971562650 | 5620 | 5630 | 5630 | 5620 | 1056 |
| 280 | 20241125 | 140800 | 3965627840 | 5630 | 5630 | 5630 | 5630 | 106 |
| 281 | 20241125 | 140700 | 3965031060 | 5630 | 5630 | 5630 | 5630 | 1100 |
| 282 | 20241125 | 140600 | 3958838060 | 5630 | 5630 | 5630 | 5630 | 100 |
| 283 | 20241125 | 140500 | 3958275060 | 5630 | 5630 | 5630 | 5630 | 2500 |
| 284 | 20241125 | 140400 | 3944200060 | 5630 | 5650 | 5650 | 5630 | 1498 |
| 285 | 20241125 | 140300 | 3935751260 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20241125 | 140200 | 3935751260 | 5640 | 5640 | 5640 | 5640 | 0 |
| 287 | 20241125 | 140100 | 3935751260 | 5640 | 5650 | 5650 | 5640 | 21 |
| 288 | 20241125 | 140000 | 3935632810 | 5640 | 5640 | 5640 | 5640 | 7 |
| 289 | 20241125 | 135900 | 3935593330 | 5640 | 5640 | 5640 | 5640 | 300 |
| 290 | 20241125 | 135800 | 3933901330 | 5650 | 5650 | 5650 | 5650 | 438 |
| 291 | 20241125 | 135700 | 3931426630 | 5660 | 5650 | 5660 | 5650 | 49 |
| 292 | 20241125 | 135600 | 3931149760 | 5650 | 5670 | 5670 | 5650 | 28 |
| 293 | 20241125 | 135500 | 3930991160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 294 | 20241125 | 135400 | 3930991160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 295 | 20241125 | 135300 | 3930991160 | 5670 | 5670 | 5670 | 5670 | 5 |
| 296 | 20241125 | 135200 | 3930962810 | 5650 | 5650 | 5650 | 5650 | 7 |
| 297 | 20241125 | 135100 | 3930923260 | 5670 | 5670 | 5670 | 5670 | 1 |
| 298 | 20241125 | 135000 | 3930917590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 299 | 20241125 | 134900 | 3930917590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 300 | 20241125 | 134800 | 3930917590 | 5650 | 5650 | 5650 | 5650 | 7 |
| 301 | 20241125 | 134700 | 3930878040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 302 | 20241125 | 134600 | 3930878040 | 5670 | 5660 | 5670 | 5660 | 741 |
| 303 | 20241125 | 134500 | 3926677340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20241125 | 134400 | 3926677340 | 5650 | 5650 | 5650 | 5650 | 7 |
| 305 | 20241125 | 134300 | 3926637790 | 5660 | 5660 | 5660 | 5660 | 100 |
| 306 | 20241125 | 134200 | 3926071790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 307 | 20241125 | 134100 | 3926071790 | 5650 | 5650 | 5650 | 5650 | 43 |
| 308 | 20241125 | 134000 | 3925828840 | 5650 | 5640 | 5650 | 5640 | 350 |
| 309 | 20241125 | 133900 | 3923854040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 310 | 20241125 | 133800 | 3923854040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 311 | 20241125 | 133700 | 3923854040 | 5640 | 5640 | 5640 | 5640 | 184 |
| 312 | 20241125 | 133600 | 3922816280 | 5640 | 5640 | 5640 | 5640 | 174 |
| 313 | 20241125 | 133500 | 3921834920 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20241125 | 133400 | 3921834920 | 5640 | 5640 | 5640 | 5640 | 487 |
| 315 | 20241125 | 133300 | 3919088240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 316 | 20241125 | 133200 | 3919088240 | 5650 | 5650 | 5650 | 5650 | 1 |
| 317 | 20241125 | 133100 | 3919082590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 318 | 20241125 | 133000 | 3919082590 | 5650 | 5640 | 5650 | 5640 | 27 |
| 319 | 20241125 | 132900 | 3918930300 | 5640 | 5640 | 5640 | 5640 | 33 |
| 320 | 20241125 | 132800 | 3918744180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 321 | 20241125 | 132700 | 3918744180 | 5660 | 5660 | 5660 | 5660 | 17 |
| 322 | 20241125 | 132600 | 3918647960 | 5640 | 5640 | 5640 | 5640 | 26 |
| 323 | 20241125 | 132500 | 3918501320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 324 | 20241125 | 132400 | 3918501320 | 5640 | 5640 | 5640 | 5640 | 803 |
| 325 | 20241125 | 132300 | 3913972400 | 5640 | 5640 | 5640 | 5640 | 2 |
| 326 | 20241125 | 132200 | 3913961120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 327 | 20241125 | 132100 | 3913961120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 328 | 20241125 | 132000 | 3913961120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 329 | 20241125 | 131900 | 3913961120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 330 | 20241125 | 131800 | 3913961120 | 5650 | 5640 | 5650 | 5640 | 436 |
| 331 | 20241125 | 131700 | 3911502070 | 5630 | 5630 | 5630 | 5630 | 27 |
| 332 | 20241125 | 131600 | 3911350060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 333 | 20241125 | 131500 | 3911350060 | 5630 | 5630 | 5630 | 5630 | 73 |
| 334 | 20241125 | 131400 | 3910939070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 335 | 20241125 | 131300 | 3910939070 | 5640 | 5630 | 5640 | 5630 | 8 |
| 336 | 20241125 | 131200 | 3910893960 | 5630 | 5640 | 5640 | 5630 | 1635 |
| 337 | 20241125 | 131100 | 3901688830 | 5630 | 5640 | 5640 | 5630 | 753 |
| 338 | 20241125 | 131000 | 3897448700 | 5630 | 5630 | 5640 | 5630 | 2053 |
| 339 | 20241125 | 130900 | 3885888560 | 5640 | 5630 | 5640 | 5630 | 2284 |
| 340 | 20241125 | 130800 | 3873029540 | 5640 | 5640 | 5640 | 5640 | 1150 |
| 341 | 20241125 | 130700 | 3866543540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 342 | 20241125 | 130600 | 3866543540 | 5660 | 5650 | 5660 | 5650 | 405 |
| 343 | 20241125 | 130500 | 3864255280 | 5650 | 5650 | 5650 | 5650 | 470 |
| 344 | 20241125 | 130400 | 3861599780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 345 | 20241125 | 130300 | 3861599780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 346 | 20241125 | 130200 | 3861599780 | 5650 | 5650 | 5660 | 5650 | 260 |
| 347 | 20241125 | 130100 | 3860128780 | 5660 | 5660 | 5660 | 5660 | 1 |
| 348 | 20241125 | 130000 | 3860123120 | 5650 | 5650 | 5670 | 5650 | 64 |
| 349 | 20241125 | 125900 | 3859760380 | 5650 | 5650 | 5650 | 5650 | 1 |
| 350 | 20241125 | 125800 | 3859754730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 351 | 20241125 | 125700 | 3859754730 | 5650 | 5650 | 5650 | 5650 | 2 |
| 352 | 20241125 | 125600 | 3859743430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 353 | 20241125 | 125500 | 3859737760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20241125 | 125400 | 3859737760 | 5680 | 5670 | 5680 | 5670 | 10 |
| 355 | 20241125 | 125300 | 3859680970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 356 | 20241125 | 125200 | 3859680970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 357 | 20241125 | 125100 | 3859680970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 358 | 20241125 | 125000 | 3859680970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20241125 | 124900 | 3859680970 | 5670 | 5670 | 5670 | 5670 | 23 |
| 360 | 20241125 | 124800 | 3859550560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 361 | 20241125 | 124700 | 3859550560 | 5650 | 5650 | 5650 | 5650 | 40 |
| 362 | 20241125 | 124600 | 3859324560 | 5690 | 5670 | 5690 | 5670 | 887 |
| 363 | 20241125 | 124500 | 3854278460 | 5650 | 5680 | 5700 | 5650 | 598 |
| 364 | 20241125 | 124400 | 3850882390 | 5660 | 5680 | 5700 | 5660 | 364 |
| 365 | 20241125 | 124300 | 3848819690 | 5680 | 5660 | 5680 | 5660 | 2 |
| 366 | 20241125 | 124200 | 3848808350 | 5700 | 5660 | 5700 | 5660 | 161 |
| 367 | 20241125 | 124100 | 3847895290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20241125 | 124000 | 3847895290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 369 | 20241125 | 123900 | 3847895290 | 5640 | 5640 | 5640 | 5640 | 370 |
| 370 | 20241125 | 123800 | 3845808490 | 5630 | 5630 | 5630 | 5630 | 324 |
| 371 | 20241125 | 123700 | 3843984370 | 5620 | 5620 | 5620 | 5620 | 456 |
| 372 | 20241125 | 123600 | 3841421650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 373 | 20241125 | 123500 | 3841421650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 374 | 20241125 | 123400 | 3841421650 | 5630 | 5630 | 5630 | 5630 | 100 |
| 375 | 20241125 | 123300 | 3840858650 | 5630 | 5630 | 5630 | 5630 | 310 |
| 376 | 20241125 | 123200 | 3839113350 | 5630 | 5650 | 5650 | 5630 | 856 |
| 377 | 20241125 | 123100 | 3834285820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20241125 | 123000 | 3834285820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 379 | 20241125 | 122900 | 3834285820 | 5630 | 5630 | 5630 | 5630 | 10 |
| 380 | 20241125 | 122800 | 3834229520 | 5620 | 5620 | 5620 | 5620 | 106 |
| 381 | 20241125 | 122700 | 3833633800 | 5630 | 5650 | 5650 | 5630 | 2000 |
| 382 | 20241125 | 122600 | 3822369720 | 5650 | 5660 | 5660 | 5650 | 189 |
| 383 | 20241125 | 122500 | 3821301670 | 5640 | 5620 | 5660 | 5620 | 332 |
| 384 | 20241125 | 122400 | 3819429170 | 5630 | 5650 | 5660 | 5630 | 589 |
| 385 | 20241125 | 122300 | 3816100240 | 5620 | 5670 | 5670 | 5620 | 5211 |
| 386 | 20241125 | 122200 | 3786680630 | 5670 | 5680 | 5680 | 5670 | 1270 |
| 387 | 20241125 | 122100 | 3779478040 | 5700 | 5680 | 5700 | 5680 | 1216 |
| 388 | 20241125 | 122000 | 3772571120 | 5680 | 5680 | 5680 | 5680 | 391 |
| 389 | 20241125 | 121900 | 3770350240 | 5680 | 5680 | 5680 | 5680 | 276 |
| 390 | 20241125 | 121800 | 3768782560 | 5690 | 5690 | 5690 | 5690 | 109 |
| 391 | 20241125 | 121700 | 3768162350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 392 | 20241125 | 121600 | 3768162350 | 5690 | 5670 | 5690 | 5670 | 2 |
| 393 | 20241125 | 121500 | 3768150990 | 5690 | 5680 | 5690 | 5670 | 24 |
| 394 | 20241125 | 121400 | 3768014840 | 5680 | 5720 | 5720 | 5680 | 26 |
| 395 | 20241125 | 121300 | 3767866200 | 5720 | 5720 | 5720 | 5720 | 276 |
| 396 | 20241125 | 121200 | 3766287480 | 5720 | 5700 | 5720 | 5700 | 7 |
| 397 | 20241125 | 121100 | 3766247460 | 5700 | 5680 | 5720 | 5680 | 274 |
| 398 | 20241125 | 121000 | 3764681150 | 5680 | 5680 | 5720 | 5680 | 52 |
| 399 | 20241125 | 120900 | 3764385750 | 5660 | 5660 | 5660 | 5660 | 41 |
| 400 | 20241125 | 120800 | 3764153690 | 5680 | 5680 | 5700 | 5660 | 98 |
| 401 | 20241125 | 120700 | 3763597820 | 5660 | 5670 | 5670 | 5660 | 1730 |
| 402 | 20241125 | 120600 | 3753791940 | 5680 | 5680 | 5680 | 5680 | 3009 |
| 403 | 20241125 | 120500 | 3736700820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20241125 | 120400 | 3736700820 | 5690 | 5690 | 5690 | 5690 | 12 |
| 405 | 20241125 | 120300 | 3736632540 | 5690 | 5700 | 5700 | 5690 | 416 |
| 406 | 20241125 | 120200 | 3734262360 | 5720 | 5710 | 5720 | 5700 | 340 |
| 407 | 20241125 | 120100 | 3732319320 | 5700 | 5700 | 5700 | 5700 | 233 |
| 408 | 20241125 | 120000 | 3730991220 | 5710 | 5690 | 5740 | 5690 | 1089 |
| 409 | 20241125 | 115900 | 3724775410 | 5690 | 5680 | 5690 | 5680 | 101 |
| 410 | 20241125 | 115800 | 3724200730 | 5690 | 5690 | 5690 | 5690 | 146 |
| 411 | 20241125 | 115700 | 3723369990 | 5690 | 5680 | 5690 | 5680 | 313 |
| 412 | 20241125 | 115600 | 3721591650 | 5680 | 5680 | 5680 | 5680 | 220 |
| 413 | 20241125 | 115500 | 3720342050 | 5680 | 5680 | 5680 | 5680 | 682 |
| 414 | 20241125 | 115400 | 3716468290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 415 | 20241125 | 115300 | 3716468290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 416 | 20241125 | 115200 | 3716468290 | 5670 | 5650 | 5670 | 5650 | 206 |
| 417 | 20241125 | 115100 | 3715303590 | 5650 | 5650 | 5650 | 5650 | 679 |
| 418 | 20241125 | 115000 | 3711467240 | 5660 | 5660 | 5660 | 5660 | 155 |
| 419 | 20241125 | 114900 | 3710589940 | 5650 | 5650 | 5650 | 5650 | 41 |
| 420 | 20241125 | 114800 | 3710358290 | 5650 | 5650 | 5670 | 5650 | 26 |
| 421 | 20241125 | 114700 | 3710211350 | 5650 | 5660 | 5660 | 5640 | 522 |
| 422 | 20241125 | 114600 | 3707265770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20241125 | 114500 | 3707265770 | 5660 | 5670 | 5670 | 5660 | 147 |
| 424 | 20241125 | 114400 | 3706433620 | 5670 | 5700 | 5700 | 5670 | 59 |
| 425 | 20241125 | 114300 | 3706098160 | 5690 | 5690 | 5730 | 5680 | 619 |
| 426 | 20241125 | 114200 | 3702563710 | 5660 | 5640 | 5660 | 5640 | 39 |
| 427 | 20241125 | 114100 | 3702343030 | 5630 | 5650 | 5650 | 5630 | 1524 |
| 428 | 20241125 | 114000 | 3693747460 | 5650 | 5650 | 5650 | 5650 | 70 |
| 429 | 20241125 | 113900 | 3693351960 | 5640 | 5650 | 5650 | 5640 | 254 |
| 430 | 20241125 | 113800 | 3691918850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 431 | 20241125 | 113700 | 3691918850 | 5650 | 5660 | 5660 | 5650 | 998 |
| 432 | 20241125 | 113600 | 3686276080 | 5660 | 5670 | 5670 | 5660 | 738 |
| 433 | 20241125 | 113500 | 3682092050 | 5670 | 5670 | 5670 | 5670 | 428 |
| 434 | 20241125 | 113400 | 3679665290 | 5720 | 5690 | 5720 | 5690 | 54 |
| 435 | 20241125 | 113300 | 3679356730 | 5690 | 5660 | 5690 | 5660 | 73 |
| 436 | 20241125 | 113200 | 3678941720 | 5670 | 5670 | 5670 | 5670 | 100 |
| 437 | 20241125 | 113100 | 3678374720 | 5650 | 5640 | 5660 | 5640 | 528 |
| 438 | 20241125 | 113000 | 3675390300 | 5640 | 5700 | 5700 | 5640 | 2781 |
| 439 | 20241125 | 112900 | 3659626740 | 5700 | 5690 | 5700 | 5680 | 6 |
| 440 | 20241125 | 112800 | 3659592590 | 5680 | 5690 | 5690 | 5650 | 1979 |
| 441 | 20241125 | 112700 | 3648389960 | 5740 | 5700 | 5740 | 5680 | 39 |
| 442 | 20241125 | 112600 | 3648167260 | 5730 | 5690 | 5730 | 5680 | 251 |
| 443 | 20241125 | 112500 | 3646738470 | 5690 | 5690 | 5750 | 5690 | 835 |
| 444 | 20241125 | 112400 | 3641969040 | 5730 | 5650 | 5730 | 5650 | 2509 |
| 445 | 20241125 | 112300 | 3627689190 | 5690 | 5660 | 5690 | 5650 | 1134 |
| 446 | 20241125 | 112200 | 3621270490 | 5650 | 5650 | 5700 | 5650 | 773 |
| 447 | 20241125 | 112100 | 3616902900 | 5650 | 5700 | 5700 | 5650 | 2541 |
| 448 | 20241125 | 112000 | 3602509520 | 5700 | 5720 | 5730 | 5700 | 221 |
| 449 | 20241125 | 111900 | 3601245870 | 5680 | 5690 | 5690 | 5660 | 393 |
| 450 | 20241125 | 111800 | 3599009820 | 5700 | 5700 | 5720 | 5700 | 124 |
| 451 | 20241125 | 111700 | 3598302800 | 5700 | 5730 | 5740 | 5700 | 245 |
| 452 | 20241125 | 111600 | 3596905740 | 5710 | 5720 | 5770 | 5710 | 285 |
| 453 | 20241125 | 111500 | 3595273390 | 5720 | 5720 | 5740 | 5710 | 424 |
| 454 | 20241125 | 111400 | 3592840280 | 5770 | 5760 | 5770 | 5690 | 1984 |
| 455 | 20241125 | 111300 | 3581476530 | 5730 | 5750 | 5800 | 5690 | 5120 |
| 456 | 20241125 | 111200 | 3552070540 | 5780 | 5670 | 5780 | 5670 | 3713 |
| 457 | 20241125 | 111100 | 3530765830 | 5670 | 5670 | 5670 | 5670 | 2 |
| 458 | 20241125 | 111000 | 3530754490 | 5660 | 5660 | 5670 | 5640 | 612 |
| 459 | 20241125 | 110900 | 3527299720 | 5640 | 5640 | 5640 | 5640 | 576 |
| 460 | 20241125 | 110800 | 3524051080 | 5640 | 5650 | 5670 | 5630 | 1034 |
| 461 | 20241125 | 110700 | 3518218350 | 5640 | 5700 | 5700 | 5640 | 2928 |
| 462 | 20241125 | 110600 | 3501657130 | 5700 | 5710 | 5750 | 5640 | 8030 |
| 463 | 20241125 | 110500 | 3456170680 | 5690 | 5720 | 5730 | 5690 | 3432 |
| 464 | 20241125 | 110400 | 3436568390 | 5720 | 5760 | 5760 | 5720 | 900 |
| 465 | 20241125 | 110300 | 3431412720 | 5800 | 5790 | 5800 | 5720 | 4108 |
| 466 | 20241125 | 110200 | 3407747800 | 5790 | 5800 | 5850 | 5720 | 4723 |
| 467 | 20241125 | 110100 | 3380403650 | 5790 | 5780 | 5890 | 5780 | 15616 |
| 468 | 20241125 | 110000 | 3289154510 | 5820 | 5760 | 5880 | 5740 | 7024 |
| 469 | 20241125 | 105900 | 3248139360 | 5770 | 5700 | 5850 | 5700 | 2487 |
| 470 | 20241125 | 105800 | 3233739150 | 5720 | 5750 | 5750 | 5680 | 128 |
| 471 | 20241125 | 105700 | 3233006770 | 5680 | 5740 | 5760 | 5680 | 2354 |
| 472 | 20241125 | 105600 | 3219510830 | 5740 | 5680 | 5840 | 5660 | 6437 |
| 473 | 20241125 | 105500 | 3182531820 | 5680 | 5720 | 5770 | 5670 | 7244 |
| 474 | 20241125 | 105400 | 3141107920 | 5700 | 5760 | 5780 | 5660 | 7134 |
| 475 | 20241125 | 105300 | 3100393030 | 5760 | 5840 | 5870 | 5710 | 8943 |
| 476 | 20241125 | 105200 | 3048611520 | 5840 | 5760 | 5890 | 5720 | 26752 |
| 477 | 20241125 | 105100 | 2892170840 | 5710 | 5640 | 5800 | 5640 | 13583 |
| 478 | 20241125 | 105000 | 2814337350 | 5640 | 5640 | 5640 | 5640 | 1 |
| 479 | 20241125 | 104900 | 2814331710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 480 | 20241125 | 104800 | 2814331710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 481 | 20241125 | 104700 | 2814331710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 482 | 20241125 | 104600 | 2814331710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20241125 | 104500 | 2814331710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 484 | 20241125 | 104400 | 2814331710 | 5620 | 5640 | 5640 | 5620 | 344 |
| 485 | 20241125 | 104300 | 2812397690 | 5640 | 5630 | 5640 | 5630 | 197 |
| 486 | 20241125 | 104200 | 2811288570 | 5630 | 5640 | 5640 | 5620 | 1863 |
| 487 | 20241125 | 104100 | 2800808690 | 5660 | 5660 | 5660 | 5660 | 2 |
| 488 | 20241125 | 104000 | 2800797370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 489 | 20241125 | 103900 | 2800797370 | 5660 | 5660 | 5680 | 5660 | 15 |
| 490 | 20241125 | 103800 | 2800712230 | 5680 | 5660 | 5680 | 5660 | 128 |
| 491 | 20241125 | 103700 | 2799986720 | 5650 | 5660 | 5660 | 5650 | 11 |
| 492 | 20241125 | 103600 | 2799924470 | 5660 | 5640 | 5660 | 5640 | 434 |
| 493 | 20241125 | 103500 | 2797468910 | 5640 | 5640 | 5640 | 5640 | 74 |
| 494 | 20241125 | 103400 | 2797051550 | 5640 | 5650 | 5650 | 5640 | 92 |
| 495 | 20241125 | 103300 | 2796531930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 496 | 20241125 | 103200 | 2796531930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 497 | 20241125 | 103100 | 2796531930 | 5660 | 5650 | 5660 | 5650 | 235 |
| 498 | 20241125 | 103000 | 2795202720 | 5630 | 5640 | 5640 | 5630 | 2182 |
| 499 | 20241125 | 102900 | 2782918050 | 5650 | 5650 | 5650 | 5650 | 1 |
| 500 | 20241125 | 102800 | 2782912400 | 5630 | 5630 | 5630 | 5630 | 1 |
| 501 | 20241125 | 102700 | 2782906770 | 5640 | 5660 | 5660 | 5640 | 40 |
| 502 | 20241125 | 102600 | 2782680430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 503 | 20241125 | 102500 | 2782680430 | 5650 | 5650 | 5650 | 5650 | 238 |
| 504 | 20241125 | 102400 | 2781335730 | 5630 | 5630 | 5630 | 5630 | 148 |
| 505 | 20241125 | 102300 | 2780502490 | 5660 | 5640 | 5660 | 5630 | 742 |
| 506 | 20241125 | 102200 | 2776320980 | 5630 | 5630 | 5630 | 5630 | 10 |
| 507 | 20241125 | 102100 | 2776264680 | 5630 | 5670 | 5680 | 5630 | 1053 |
| 508 | 20241125 | 102000 | 2770327860 | 5650 | 5670 | 5680 | 5650 | 66 |
| 509 | 20241125 | 101900 | 2769953440 | 5690 | 5650 | 5690 | 5650 | 400 |
| 510 | 20241125 | 101800 | 2767690910 | 5680 | 5680 | 5680 | 5680 | 4 |
| 511 | 20241125 | 101700 | 2767668190 | 5660 | 5650 | 5660 | 5650 | 1040 |
| 512 | 20241125 | 101600 | 2761781820 | 5680 | 5650 | 5680 | 5650 | 3 |
| 513 | 20241125 | 101500 | 2761764810 | 5650 | 5630 | 5660 | 5630 | 122 |
| 514 | 20241125 | 101400 | 2761077790 | 5630 | 5650 | 5650 | 5630 | 373 |
| 515 | 20241125 | 101300 | 2758971800 | 5650 | 5640 | 5700 | 5640 | 88 |
| 516 | 20241125 | 101200 | 2758474560 | 5630 | 5670 | 5670 | 5580 | 9630 |
| 517 | 20241125 | 101100 | 2704415750 | 5680 | 5670 | 5680 | 5670 | 51 |
| 518 | 20241125 | 101000 | 2704126080 | 5680 | 5680 | 5700 | 5670 | 34 |
| 519 | 20241125 | 100900 | 2703932720 | 5680 | 5670 | 5680 | 5670 | 28 |
| 520 | 20241125 | 100800 | 2703773690 | 5670 | 5650 | 5670 | 5650 | 1055 |
| 521 | 20241125 | 100700 | 2697794840 | 5650 | 5650 | 5650 | 5650 | 50 |
| 522 | 20241125 | 100600 | 2697512340 | 5650 | 5640 | 5650 | 5640 | 322 |
| 523 | 20241125 | 100500 | 2695695260 | 5640 | 5670 | 5670 | 5640 | 2785 |
| 524 | 20241125 | 100400 | 2679953760 | 5690 | 5690 | 5700 | 5690 | 346 |
| 525 | 20241125 | 100300 | 2677984460 | 5670 | 5670 | 5670 | 5670 | 53 |
| 526 | 20241125 | 100200 | 2677683950 | 5670 | 5680 | 5690 | 5660 | 16 |
| 527 | 20241125 | 100100 | 2677593330 | 5690 | 5680 | 5690 | 5680 | 167 |
| 528 | 20241125 | 100000 | 2676643210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 529 | 20241125 | 095900 | 2676643210 | 5690 | 5680 | 5690 | 5680 | 6 |
| 530 | 20241125 | 095800 | 2676609090 | 5660 | 5660 | 5660 | 5660 | 35 |
| 531 | 20241125 | 095700 | 2676410990 | 5660 | 5680 | 5680 | 5660 | 878 |
| 532 | 20241125 | 095600 | 2671423970 | 5690 | 5690 | 5700 | 5660 | 469 |
| 533 | 20241125 | 095500 | 2668759660 | 5700 | 5700 | 5700 | 5670 | 254 |
| 534 | 20241125 | 095400 | 2667312440 | 5670 | 5690 | 5700 | 5670 | 5 |
| 535 | 20241125 | 095300 | 2667284010 | 5700 | 5680 | 5700 | 5680 | 120 |
| 536 | 20241125 | 095200 | 2666602040 | 5680 | 5690 | 5690 | 5680 | 174 |
| 537 | 20241125 | 095100 | 2665612540 | 5690 | 5690 | 5690 | 5690 | 11 |
| 538 | 20241125 | 095000 | 2665549950 | 5700 | 5670 | 5700 | 5670 | 658 |
| 539 | 20241125 | 094900 | 2661812950 | 5670 | 5660 | 5680 | 5660 | 211 |
| 540 | 20241125 | 094800 | 2660616140 | 5650 | 5630 | 5650 | 5630 | 617 |
| 541 | 20241125 | 094700 | 2657136120 | 5630 | 5620 | 5630 | 5620 | 949 |
| 542 | 20241125 | 094600 | 2651794850 | 5630 | 5630 | 5630 | 5630 | 8 |
| 543 | 20241125 | 094500 | 2651749810 | 5620 | 5620 | 5630 | 5620 | 149 |
| 544 | 20241125 | 094400 | 2650911390 | 5630 | 5620 | 5630 | 5620 | 660 |
| 545 | 20241125 | 094300 | 2647195990 | 5630 | 5640 | 5640 | 5630 | 2558 |
| 546 | 20241125 | 094200 | 2632794440 | 5630 | 5630 | 5630 | 5630 | 154 |
| 547 | 20241125 | 094100 | 2631927420 | 5630 | 5660 | 5660 | 5630 | 533 |
| 548 | 20241125 | 094000 | 2628924240 | 5630 | 5630 | 5630 | 5630 | 38 |
| 549 | 20241125 | 093900 | 2628710300 | 5630 | 5630 | 5630 | 5630 | 96 |
| 550 | 20241125 | 093800 | 2628169820 | 5630 | 5630 | 5650 | 5620 | 1054 |
| 551 | 20241125 | 093700 | 2622243130 | 5630 | 5660 | 5660 | 5630 | 424 |
| 552 | 20241125 | 093600 | 2619851570 | 5640 | 5650 | 5660 | 5640 | 99 |
| 553 | 20241125 | 093500 | 2619293100 | 5660 | 5660 | 5670 | 5650 | 637 |
| 554 | 20241125 | 093400 | 2615693220 | 5670 | 5670 | 5670 | 5650 | 915 |
| 555 | 20241125 | 093300 | 2610523210 | 5650 | 5650 | 5680 | 5650 | 505 |
| 556 | 20241125 | 093200 | 2607664900 | 5650 | 5670 | 5680 | 5650 | 135 |
| 557 | 20241125 | 093100 | 2606899600 | 5680 | 5650 | 5680 | 5630 | 1336 |
| 558 | 20241125 | 093000 | 2599346110 | 5630 | 5630 | 5640 | 5610 | 1470 |
| 559 | 20241125 | 092900 | 2591071390 | 5640 | 5620 | 5640 | 5600 | 6134 |
| 560 | 20241125 | 092800 | 2556619810 | 5620 | 5620 | 5640 | 5590 | 13224 |
| 561 | 20241125 | 092700 | 2482542570 | 5630 | 5660 | 5660 | 5610 | 3249 |
| 562 | 20241125 | 092600 | 2464239980 | 5660 | 5680 | 5680 | 5650 | 1200 |
| 563 | 20241125 | 092500 | 2457453150 | 5680 | 5620 | 5710 | 5620 | 4590 |
| 564 | 20241125 | 092400 | 2431538700 | 5620 | 5690 | 5690 | 5550 | 13456 |
| 565 | 20241125 | 092300 | 2356086070 | 5690 | 5720 | 5720 | 5670 | 2906 |
| 566 | 20241125 | 092200 | 2339566270 | 5710 | 5740 | 5750 | 5710 | 1288 |
| 567 | 20241125 | 092100 | 2332190650 | 5750 | 5750 | 5760 | 5750 | 1094 |
| 568 | 20241125 | 092000 | 2325900140 | 5750 | 5780 | 5780 | 5750 | 1783 |
| 569 | 20241125 | 091900 | 2315634710 | 5790 | 5770 | 5830 | 5770 | 471 |
| 570 | 20241125 | 091800 | 2312904100 | 5780 | 5780 | 5780 | 5780 | 811 |
| 571 | 20241125 | 091700 | 2308216520 | 5780 | 5780 | 5800 | 5770 | 3057 |
| 572 | 20241125 | 091600 | 2290534650 | 5790 | 5810 | 5840 | 5770 | 1555 |
| 573 | 20241125 | 091500 | 2281504510 | 5820 | 5790 | 5850 | 5790 | 2836 |
| 574 | 20241125 | 091400 | 2265011190 | 5850 | 5770 | 5900 | 5740 | 5518 |
| 575 | 20241125 | 091300 | 2232868460 | 5770 | 5650 | 5800 | 5640 | 8082 |
| 576 | 20241125 | 091200 | 2186690160 | 5660 | 5660 | 5690 | 5650 | 6992 |
| 577 | 20241125 | 091100 | 2147124800 | 5660 | 5760 | 5760 | 5660 | 7419 |
| 578 | 20241125 | 091000 | 2104857250 | 5760 | 5730 | 5760 | 5730 | 1285 |
| 579 | 20241125 | 090900 | 2097483530 | 5720 | 5780 | 5800 | 5720 | 7427 |
| 580 | 20241125 | 090800 | 2054885250 | 5750 | 5680 | 5820 | 5680 | 17229 |
| 581 | 20241125 | 090700 | 1956661910 | 5680 | 5800 | 5830 | 5660 | 10914 |
| 582 | 20241125 | 090600 | 1894027520 | 5790 | 5990 | 6000 | 5750 | 14201 |
| 583 | 20241125 | 090500 | 1810897390 | 6000 | 5890 | 6000 | 5880 | 12193 |
| 584 | 20241125 | 090400 | 1738654930 | 5890 | 5910 | 5960 | 5830 | 16724 |
| 585 | 20241125 | 090300 | 1640089420 | 5910 | 6080 | 6160 | 5900 | 70015 |
| 586 | 20241125 | 090200 | 1218049280 | 6080 | 6160 | 6190 | 6080 | 198488 |
| 587 | 20241125 | 090100 | 0 | 5470 | 5470 | 5470 | 5470 | 0 |
| 588 | 20241125 | 090000 | 0 | 5470 | 5470 | 5470 | 5470 | 0 |