31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 193100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 3 | 20241127 | 193000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20241127 | 192900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20241127 | 192800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20241127 | 192700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20241127 | 192600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20241127 | 192500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20241127 | 192400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20241127 | 192300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20241127 | 192200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20241127 | 192100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20241127 | 192000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20241127 | 191900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20241127 | 191800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20241127 | 191700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20241127 | 191600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20241127 | 191500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20241127 | 191400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20241127 | 191300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20241127 | 191200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20241127 | 191100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20241127 | 191000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20241127 | 190900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20241127 | 190800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20241127 | 190700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20241127 | 190600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20241127 | 190500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20241127 | 190400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20241127 | 190300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20241127 | 190200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20241127 | 190100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 33 | 20241127 | 190000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20241127 | 185900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20241127 | 185800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20241127 | 185700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20241127 | 185600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20241127 | 185500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20241127 | 185400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20241127 | 185300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20241127 | 185200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20241127 | 185100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20241127 | 185000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20241127 | 184900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20241127 | 184800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20241127 | 184700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20241127 | 184600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20241127 | 184500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20241127 | 184400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20241127 | 184300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20241127 | 184200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20241127 | 184100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20241127 | 184000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20241127 | 183900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20241127 | 183800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20241127 | 183700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20241127 | 183600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20241127 | 183500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20241127 | 183400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20241127 | 183300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20241127 | 183200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20241127 | 183100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 63 | 20241127 | 183000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20241127 | 182900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20241127 | 182800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20241127 | 182700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20241127 | 182600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20241127 | 182500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20241127 | 182400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20241127 | 182300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20241127 | 182200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20241127 | 182100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20241127 | 182000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20241127 | 181900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20241127 | 181800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20241127 | 181700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20241127 | 181600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20241127 | 181500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20241127 | 181400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20241127 | 181300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20241127 | 181200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20241127 | 181100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20241127 | 181000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20241127 | 180900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20241127 | 180800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20241127 | 180700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20241127 | 180600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20241127 | 180500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20241127 | 180400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20241127 | 180300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20241127 | 180200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20241127 | 180100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 93 | 20241127 | 180000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20241127 | 175900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20241127 | 175800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20241127 | 175700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20241127 | 175600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20241127 | 175500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20241127 | 175400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20241127 | 175300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20241127 | 175200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20241127 | 175100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20241127 | 175000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20241127 | 174900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20241127 | 174800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20241127 | 174700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20241127 | 174600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20241127 | 174500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20241127 | 174400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20241127 | 174300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20241127 | 174200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20241127 | 174100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20241127 | 174000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20241127 | 173900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20241127 | 173800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20241127 | 173700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20241127 | 173600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20241127 | 173500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20241127 | 173400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20241127 | 173300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20241127 | 173200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20241127 | 173100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 123 | 20241127 | 173000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20241127 | 172900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20241127 | 172800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20241127 | 172700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20241127 | 172600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20241127 | 172500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20241127 | 172400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20241127 | 172300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20241127 | 172200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20241127 | 172100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20241127 | 172000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20241127 | 171900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20241127 | 171800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20241127 | 171700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20241127 | 171600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20241127 | 171500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20241127 | 171400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20241127 | 171300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20241127 | 171200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20241127 | 171100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20241127 | 171000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20241127 | 170900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20241127 | 170800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20241127 | 170700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20241127 | 170600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20241127 | 170500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20241127 | 170400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20241127 | 170300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20241127 | 170200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20241127 | 170100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 153 | 20241127 | 170000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20241127 | 165900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20241127 | 165800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20241127 | 165700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20241127 | 165600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20241127 | 165500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20241127 | 165400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20241127 | 165300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20241127 | 165200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20241127 | 165100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20241127 | 165000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20241127 | 164900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20241127 | 164800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20241127 | 164700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20241127 | 164600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20241127 | 164500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20241127 | 164400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20241127 | 164300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20241127 | 164200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20241127 | 164100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20241127 | 164000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20241127 | 163900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20241127 | 163800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20241127 | 163700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20241127 | 163600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20241127 | 163500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20241127 | 163400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20241127 | 163300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20241127 | 163200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20241127 | 163100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 183 | 20241127 | 163000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20241127 | 162900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20241127 | 162800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20241127 | 162700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20241127 | 162600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20241127 | 162500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20241127 | 162400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20241127 | 162300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20241127 | 162200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20241127 | 162100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20241127 | 162000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20241127 | 161900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20241127 | 161800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20241127 | 161700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20241127 | 161600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20241127 | 161500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20241127 | 161400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20241127 | 161300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20241127 | 161200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20241127 | 161100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20241127 | 161000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20241127 | 160900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20241127 | 160800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20241127 | 160700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20241127 | 160600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20241127 | 160500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20241127 | 160400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20241127 | 160300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20241127 | 160200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20241127 | 160100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 213 | 20241127 | 160000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20241127 | 155900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20241127 | 155800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20241127 | 155700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20241127 | 155600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20241127 | 155500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20241127 | 155400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20241127 | 155300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20241127 | 155200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20241127 | 155100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20241127 | 155000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20241127 | 154900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20241127 | 154800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20241127 | 154700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20241127 | 154600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20241127 | 154500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20241127 | 154400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20241127 | 154300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 231 | 20241127 | 154200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20241127 | 154100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20241127 | 154000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20241127 | 153900 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 235 | 20241127 | 153800 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20241127 | 153700 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20241127 | 153600 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 238 | 20241127 | 153500 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20241127 | 153400 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20241127 | 153300 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20241127 | 153200 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 242 | 20241127 | 153100 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 243 | 20241127 | 153000 | 9900850380 | 5980 | 5980 | 5980 | 5980 | 9603 |
| 244 | 20241127 | 152900 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 245 | 20241127 | 152800 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 246 | 20241127 | 152700 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 247 | 20241127 | 152600 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 248 | 20241127 | 152500 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 249 | 20241127 | 152400 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 250 | 20241127 | 152300 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 251 | 20241127 | 152200 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 252 | 20241127 | 152100 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 253 | 20241127 | 152000 | 9843424440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 254 | 20241127 | 151900 | 9843424440 | 5960 | 5960 | 5970 | 5940 | 3874 |
| 255 | 20241127 | 151800 | 9820369940 | 5960 | 5980 | 5980 | 5950 | 4630 |
| 256 | 20241127 | 151700 | 9792779690 | 5980 | 6000 | 6000 | 5980 | 3154 |
| 257 | 20241127 | 151600 | 9773895630 | 6000 | 6030 | 6030 | 6000 | 2563 |
| 258 | 20241127 | 151500 | 9758491520 | 6010 | 6020 | 6040 | 6010 | 857 |
| 259 | 20241127 | 151400 | 9753327120 | 6050 | 6020 | 6060 | 6020 | 1450 |
| 260 | 20241127 | 151300 | 9744563300 | 6010 | 5990 | 6030 | 5990 | 2731 |
| 261 | 20241127 | 151200 | 9728180140 | 5990 | 5990 | 6000 | 5990 | 2163 |
| 262 | 20241127 | 151100 | 9715214970 | 6000 | 6020 | 6020 | 5990 | 1303 |
| 263 | 20241127 | 151000 | 9707388560 | 6020 | 5980 | 6020 | 5980 | 3294 |
| 264 | 20241127 | 150900 | 9687597450 | 5990 | 5990 | 5990 | 5980 | 274 |
| 265 | 20241127 | 150800 | 9685956820 | 6000 | 5980 | 6000 | 5960 | 886 |
| 266 | 20241127 | 150700 | 9680654260 | 5980 | 5970 | 5980 | 5960 | 497 |
| 267 | 20241127 | 150600 | 9677687160 | 5990 | 5960 | 6020 | 5960 | 2841 |
| 268 | 20241127 | 150500 | 9660664350 | 5970 | 5960 | 5970 | 5930 | 3508 |
| 269 | 20241127 | 150400 | 9639786920 | 5960 | 6020 | 6020 | 5960 | 5665 |
| 270 | 20241127 | 150300 | 9605913340 | 6020 | 6030 | 6030 | 6010 | 774 |
| 271 | 20241127 | 150200 | 9601253350 | 6040 | 6030 | 6060 | 5990 | 2204 |
| 272 | 20241127 | 150100 | 9588001340 | 6040 | 6090 | 6090 | 6030 | 1715 |
| 273 | 20241127 | 150000 | 9577617670 | 6100 | 6030 | 6120 | 6030 | 4108 |
| 274 | 20241127 | 145900 | 9552701680 | 6040 | 6040 | 6040 | 6020 | 803 |
| 275 | 20241127 | 145800 | 9547860580 | 6040 | 6030 | 6050 | 6010 | 4173 |
| 276 | 20241127 | 145700 | 9522687630 | 6030 | 6050 | 6060 | 5990 | 7336 |
| 277 | 20241127 | 145600 | 9478550120 | 6060 | 6120 | 6120 | 6010 | 14025 |
| 278 | 20241127 | 145500 | 9393765740 | 6120 | 6170 | 6170 | 6120 | 4143 |
| 279 | 20241127 | 145400 | 9368329930 | 6160 | 6190 | 6190 | 6150 | 1493 |
| 280 | 20241127 | 145300 | 9359106250 | 6190 | 6200 | 6200 | 6170 | 747 |
| 281 | 20241127 | 145200 | 9354488490 | 6210 | 6150 | 6220 | 6150 | 3168 |
| 282 | 20241127 | 145100 | 9334879870 | 6150 | 6140 | 6150 | 6120 | 2377 |
| 283 | 20241127 | 145000 | 9320312440 | 6150 | 6150 | 6150 | 6130 | 148 |
| 284 | 20241127 | 144900 | 9319403140 | 6150 | 6170 | 6190 | 6120 | 1277 |
| 285 | 20241127 | 144800 | 9311535460 | 6170 | 6130 | 6170 | 6120 | 7604 |
| 286 | 20241127 | 144700 | 9264848840 | 6140 | 6140 | 6160 | 6130 | 2225 |
| 287 | 20241127 | 144600 | 9251193570 | 6150 | 6150 | 6150 | 6120 | 2745 |
| 288 | 20241127 | 144500 | 9234366570 | 6150 | 6170 | 6180 | 6150 | 2514 |
| 289 | 20241127 | 144400 | 9218898360 | 6170 | 6160 | 6190 | 6150 | 1385 |
| 290 | 20241127 | 144300 | 9210373600 | 6150 | 6190 | 6200 | 6150 | 3660 |
| 291 | 20241127 | 144200 | 9187785380 | 6200 | 6210 | 6210 | 6200 | 984 |
| 292 | 20241127 | 144100 | 9181674830 | 6210 | 6230 | 6250 | 6210 | 1769 |
| 293 | 20241127 | 144000 | 9170649350 | 6230 | 6180 | 6230 | 6180 | 2828 |
| 294 | 20241127 | 143900 | 9153071530 | 6180 | 6210 | 6220 | 6170 | 7430 |
| 295 | 20241127 | 143800 | 9107046440 | 6210 | 6260 | 6270 | 6210 | 5756 |
| 296 | 20241127 | 143700 | 9071186770 | 6270 | 6280 | 6290 | 6240 | 5625 |
| 297 | 20241127 | 143600 | 9036000370 | 6290 | 6310 | 6310 | 6290 | 3616 |
| 298 | 20241127 | 143500 | 9013230060 | 6320 | 6310 | 6320 | 6300 | 763 |
| 299 | 20241127 | 143400 | 9008420250 | 6310 | 6350 | 6350 | 6290 | 3898 |
| 300 | 20241127 | 143300 | 8983814310 | 6350 | 6330 | 6350 | 6310 | 1436 |
| 301 | 20241127 | 143200 | 8974731100 | 6340 | 6350 | 6370 | 6340 | 3714 |
| 302 | 20241127 | 143100 | 8951119080 | 6340 | 6320 | 6340 | 6320 | 3311 |
| 303 | 20241127 | 143000 | 8930138040 | 6290 | 6370 | 6370 | 6270 | 18164 |
| 304 | 20241127 | 142900 | 8815415790 | 6370 | 6410 | 6410 | 6370 | 1656 |
| 305 | 20241127 | 142800 | 8804855870 | 6410 | 6400 | 6420 | 6390 | 5276 |
| 306 | 20241127 | 142700 | 8771076040 | 6380 | 6410 | 6420 | 6360 | 2622 |
| 307 | 20241127 | 142600 | 8754358160 | 6420 | 6390 | 6420 | 6380 | 2364 |
| 308 | 20241127 | 142500 | 8739218350 | 6390 | 6450 | 6460 | 6380 | 2046 |
| 309 | 20241127 | 142400 | 8726084970 | 6450 | 6480 | 6480 | 6450 | 710 |
| 310 | 20241127 | 142300 | 8721500640 | 6490 | 6430 | 6510 | 6420 | 1344 |
| 311 | 20241127 | 142200 | 8712816520 | 6430 | 6460 | 6490 | 6430 | 4089 |
| 312 | 20241127 | 142100 | 8686421630 | 6480 | 6450 | 6520 | 6420 | 1745 |
| 313 | 20241127 | 142000 | 8675134420 | 6430 | 6390 | 6450 | 6390 | 2377 |
| 314 | 20241127 | 141900 | 8659885470 | 6370 | 6410 | 6410 | 6360 | 2972 |
| 315 | 20241127 | 141800 | 8640921250 | 6420 | 6370 | 6430 | 6370 | 1624 |
| 316 | 20241127 | 141700 | 8630545000 | 6380 | 6470 | 6470 | 6360 | 3195 |
| 317 | 20241127 | 141600 | 8610082100 | 6470 | 6470 | 6500 | 6460 | 194 |
| 318 | 20241127 | 141500 | 8608825880 | 6480 | 6450 | 6490 | 6410 | 4133 |
| 319 | 20241127 | 141400 | 8582199050 | 6450 | 6480 | 6490 | 6450 | 1533 |
| 320 | 20241127 | 141300 | 8572288040 | 6470 | 6470 | 6500 | 6450 | 330 |
| 321 | 20241127 | 141200 | 8570150060 | 6480 | 6490 | 6490 | 6420 | 2329 |
| 322 | 20241127 | 141100 | 8555128520 | 6500 | 6470 | 6510 | 6460 | 2312 |
| 323 | 20241127 | 141000 | 8540164510 | 6480 | 6500 | 6510 | 6480 | 3509 |
| 324 | 20241127 | 140900 | 8517356510 | 6500 | 6500 | 6510 | 6500 | 3398 |
| 325 | 20241127 | 140800 | 8495266730 | 6500 | 6490 | 6520 | 6490 | 3284 |
| 326 | 20241127 | 140700 | 8473921930 | 6490 | 6450 | 6540 | 6410 | 4364 |
| 327 | 20241127 | 140600 | 8445705510 | 6450 | 6440 | 6540 | 6420 | 3847 |
| 328 | 20241127 | 140500 | 8420841000 | 6450 | 6530 | 6540 | 6450 | 4031 |
| 329 | 20241127 | 140400 | 8394641400 | 6530 | 6520 | 6540 | 6500 | 2838 |
| 330 | 20241127 | 140300 | 8376136370 | 6510 | 6440 | 6550 | 6440 | 4704 |
| 331 | 20241127 | 140200 | 8345579670 | 6440 | 6510 | 6510 | 6390 | 11398 |
| 332 | 20241127 | 140100 | 8272075630 | 6530 | 6520 | 6530 | 6490 | 5330 |
| 333 | 20241127 | 140000 | 8237368450 | 6520 | 6570 | 6570 | 6520 | 5000 |
| 334 | 20241127 | 135900 | 8204578930 | 6570 | 6540 | 6580 | 6540 | 2663 |
| 335 | 20241127 | 135800 | 8187109400 | 6540 | 6660 | 6670 | 6520 | 14065 |
| 336 | 20241127 | 135700 | 8094833270 | 6660 | 6580 | 6670 | 6570 | 11762 |
| 337 | 20241127 | 135600 | 8016827380 | 6580 | 6700 | 6700 | 6530 | 14049 |
| 338 | 20241127 | 135500 | 7924020340 | 6720 | 6590 | 6730 | 6570 | 11869 |
| 339 | 20241127 | 135400 | 7844944810 | 6580 | 6620 | 6650 | 6580 | 7634 |
| 340 | 20241127 | 135300 | 7794414830 | 6620 | 6620 | 6630 | 6570 | 6750 |
| 341 | 20241127 | 135200 | 7749854190 | 6570 | 6690 | 6740 | 6570 | 12049 |
| 342 | 20241127 | 135100 | 7669948030 | 6690 | 6730 | 6790 | 6680 | 15946 |
| 343 | 20241127 | 135000 | 7562619180 | 6730 | 6750 | 6850 | 6700 | 51827 |
| 344 | 20241127 | 134900 | 7211746090 | 6740 | 6560 | 6750 | 6560 | 40843 |
| 345 | 20241127 | 134800 | 6938604310 | 6570 | 6600 | 6650 | 6550 | 16949 |
| 346 | 20241127 | 134700 | 6826603660 | 6600 | 6540 | 6600 | 6480 | 11073 |
| 347 | 20241127 | 134600 | 6754117480 | 6530 | 6540 | 6550 | 6510 | 3318 |
| 348 | 20241127 | 134500 | 6732438530 | 6550 | 6570 | 6570 | 6490 | 4133 |
| 349 | 20241127 | 134400 | 6705468280 | 6570 | 6510 | 6580 | 6490 | 2551 |
| 350 | 20241127 | 134300 | 6688794980 | 6520 | 6500 | 6570 | 6480 | 5329 |
| 351 | 20241127 | 134200 | 6654033380 | 6500 | 6430 | 6500 | 6430 | 730 |
| 352 | 20241127 | 134100 | 6649307950 | 6440 | 6420 | 6440 | 6400 | 3865 |
| 353 | 20241127 | 134000 | 6624496700 | 6420 | 6490 | 6500 | 6390 | 3969 |
| 354 | 20241127 | 133900 | 6598977550 | 6500 | 6520 | 6530 | 6500 | 1859 |
| 355 | 20241127 | 133800 | 6586868430 | 6530 | 6520 | 6600 | 6520 | 8273 |
| 356 | 20241127 | 133700 | 6532731200 | 6520 | 6470 | 6520 | 6460 | 2240 |
| 357 | 20241127 | 133600 | 6518209380 | 6470 | 6460 | 6480 | 6460 | 1739 |
| 358 | 20241127 | 133500 | 6506958180 | 6480 | 6530 | 6530 | 6460 | 902 |
| 359 | 20241127 | 133400 | 6501108680 | 6540 | 6550 | 6550 | 6490 | 3812 |
| 360 | 20241127 | 133300 | 6476206430 | 6520 | 6470 | 6550 | 6460 | 2740 |
| 361 | 20241127 | 133200 | 6458448250 | 6480 | 6520 | 6520 | 6480 | 9815 |
| 362 | 20241127 | 133100 | 6394577880 | 6520 | 6530 | 6550 | 6490 | 5586 |
| 363 | 20241127 | 133000 | 6358184880 | 6530 | 6570 | 6580 | 6530 | 5713 |
| 364 | 20241127 | 132900 | 6320828030 | 6560 | 6510 | 6570 | 6490 | 5886 |
| 365 | 20241127 | 132800 | 6282304590 | 6500 | 6490 | 6520 | 6460 | 4945 |
| 366 | 20241127 | 132700 | 6250262480 | 6480 | 6550 | 6550 | 6480 | 4562 |
| 367 | 20241127 | 132600 | 6220618510 | 6550 | 6480 | 6560 | 6450 | 6902 |
| 368 | 20241127 | 132500 | 6175772500 | 6480 | 6570 | 6570 | 6460 | 10353 |
| 369 | 20241127 | 132400 | 6108178150 | 6570 | 6560 | 6580 | 6530 | 9631 |
| 370 | 20241127 | 132300 | 6045160240 | 6540 | 6570 | 6580 | 6540 | 7796 |
| 371 | 20241127 | 132200 | 5994018710 | 6570 | 6600 | 6600 | 6540 | 10422 |
| 372 | 20241127 | 132100 | 5925530770 | 6590 | 6600 | 6640 | 6580 | 2962 |
| 373 | 20241127 | 132000 | 5905963950 | 6600 | 6650 | 6650 | 6580 | 9954 |
| 374 | 20241127 | 131900 | 5840118840 | 6630 | 6590 | 6660 | 6580 | 4820 |
| 375 | 20241127 | 131800 | 5808327840 | 6590 | 6680 | 6680 | 6590 | 8984 |
| 376 | 20241127 | 131700 | 5748723770 | 6680 | 6560 | 6680 | 6560 | 15979 |
| 377 | 20241127 | 131600 | 5642631900 | 6580 | 6580 | 6670 | 6550 | 21953 |
| 378 | 20241127 | 131500 | 5497488060 | 6580 | 6620 | 6680 | 6560 | 16078 |
| 379 | 20241127 | 131400 | 5391157670 | 6610 | 6710 | 6710 | 6610 | 16727 |
| 380 | 20241127 | 131300 | 5279916080 | 6710 | 6720 | 6720 | 6660 | 13474 |
| 381 | 20241127 | 131200 | 5189820800 | 6700 | 6750 | 6780 | 6670 | 40121 |
| 382 | 20241127 | 131100 | 4919859910 | 6760 | 6640 | 6800 | 6630 | 80830 |
| 383 | 20241127 | 131000 | 4374931070 | 6620 | 6550 | 6720 | 6430 | 79215 |
| 384 | 20241127 | 130900 | 3855763520 | 6560 | 6350 | 6560 | 6270 | 44946 |
| 385 | 20241127 | 130800 | 3566747100 | 6350 | 6190 | 6400 | 6190 | 19858 |
| 386 | 20241127 | 130700 | 3441218940 | 6190 | 6210 | 6220 | 6120 | 6396 |
| 387 | 20241127 | 130600 | 3401712510 | 6210 | 6200 | 6220 | 6130 | 3880 |
| 388 | 20241127 | 130500 | 3377751910 | 6200 | 6170 | 6280 | 6100 | 11559 |
| 389 | 20241127 | 130400 | 3306528100 | 6180 | 6240 | 6240 | 6060 | 17625 |
| 390 | 20241127 | 130300 | 3198012220 | 6220 | 6160 | 6250 | 6160 | 10810 |
| 391 | 20241127 | 130200 | 3130834090 | 6170 | 6340 | 6370 | 6170 | 21205 |
| 392 | 20241127 | 130100 | 2998320600 | 6320 | 6340 | 6450 | 6310 | 12207 |
| 393 | 20241127 | 130000 | 2920470910 | 6360 | 6260 | 6420 | 6260 | 30160 |
| 394 | 20241127 | 125900 | 2728810300 | 6260 | 6260 | 6290 | 6200 | 14762 |
| 395 | 20241127 | 125800 | 2636852440 | 6260 | 6290 | 6330 | 6240 | 11797 |
| 396 | 20241127 | 125700 | 2562750470 | 6300 | 6420 | 6430 | 6290 | 21275 |
| 397 | 20241127 | 125600 | 2427704230 | 6420 | 6440 | 6510 | 6420 | 15903 |
| 398 | 20241127 | 125500 | 2325070260 | 6470 | 6470 | 6510 | 6440 | 29007 |
| 399 | 20241127 | 125400 | 2137253930 | 6460 | 6480 | 6560 | 6440 | 28871 |
| 400 | 20241127 | 125300 | 1950055850 | 6480 | 6340 | 6560 | 6340 | 77275 |
| 401 | 20241127 | 125200 | 1448756370 | 6340 | 6380 | 6440 | 6300 | 82292 |
| 402 | 20241127 | 125100 | 924356650 | 6240 | 6240 | 6240 | 6240 | 0 |
| 403 | 20241127 | 125000 | 924356650 | 6240 | 6210 | 6240 | 6150 | 10531 |
| 404 | 20241127 | 124900 | 859166820 | 6210 | 5860 | 6240 | 5860 | 32904 |
| 405 | 20241127 | 124800 | 658421250 | 5850 | 5850 | 5870 | 5850 | 1185 |
| 406 | 20241127 | 124700 | 651472860 | 5870 | 5880 | 5880 | 5830 | 603 |
| 407 | 20241127 | 124600 | 647946180 | 5890 | 5860 | 5910 | 5830 | 1762 |
| 408 | 20241127 | 124500 | 637570100 | 5860 | 5830 | 5860 | 5830 | 309 |
| 409 | 20241127 | 124400 | 635766810 | 5840 | 5810 | 5840 | 5810 | 304 |
| 410 | 20241127 | 124300 | 633997810 | 5810 | 5810 | 5810 | 5810 | 0 |
| 411 | 20241127 | 124200 | 633997810 | 5810 | 5810 | 5810 | 5810 | 11 |
| 412 | 20241127 | 124100 | 633933900 | 5810 | 5810 | 5820 | 5810 | 256 |
| 413 | 20241127 | 124000 | 632444500 | 5810 | 5820 | 5820 | 5810 | 445 |
| 414 | 20241127 | 123900 | 629857630 | 5820 | 5810 | 5820 | 5810 | 582 |
| 415 | 20241127 | 123800 | 626474360 | 5820 | 5770 | 5820 | 5770 | 311 |
| 416 | 20241127 | 123700 | 624671700 | 5770 | 5800 | 5800 | 5770 | 2555 |
| 417 | 20241127 | 123600 | 609924160 | 5800 | 5800 | 5800 | 5800 | 647 |
| 418 | 20241127 | 123500 | 606171560 | 5800 | 5800 | 5800 | 5800 | 0 |
| 419 | 20241127 | 123400 | 606171560 | 5800 | 5810 | 5810 | 5770 | 378 |
| 420 | 20241127 | 123300 | 603987730 | 5820 | 5770 | 5820 | 5770 | 868 |
| 421 | 20241127 | 123200 | 598967750 | 5770 | 5770 | 5770 | 5770 | 252 |
| 422 | 20241127 | 123100 | 597513710 | 5770 | 5750 | 5770 | 5720 | 1345 |
| 423 | 20241127 | 123000 | 589803720 | 5750 | 5750 | 5750 | 5750 | 1 |
| 424 | 20241127 | 122900 | 589797970 | 5780 | 5780 | 5780 | 5780 | 0 |
| 425 | 20241127 | 122800 | 589797970 | 5780 | 5780 | 5780 | 5780 | 0 |
| 426 | 20241127 | 122700 | 589797970 | 5780 | 5780 | 5780 | 5780 | 0 |
| 427 | 20241127 | 122600 | 589797970 | 5780 | 5780 | 5780 | 5780 | 0 |
| 428 | 20241127 | 122500 | 589797970 | 5780 | 5770 | 5780 | 5770 | 89 |
| 429 | 20241127 | 122400 | 589284000 | 5780 | 5750 | 5780 | 5740 | 581 |
| 430 | 20241127 | 122300 | 585934120 | 5740 | 5740 | 5740 | 5740 | 0 |
| 431 | 20241127 | 122200 | 585934120 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20241127 | 122100 | 585934120 | 5740 | 5740 | 5740 | 5740 | 2 |
| 433 | 20241127 | 122000 | 585922640 | 5730 | 5730 | 5730 | 5730 | 0 |
| 434 | 20241127 | 121900 | 585922640 | 5730 | 5760 | 5760 | 5730 | 64 |
| 435 | 20241127 | 121800 | 585555400 | 5770 | 5770 | 5770 | 5770 | 10 |
| 436 | 20241127 | 121700 | 585497700 | 5780 | 5780 | 5780 | 5780 | 15 |
| 437 | 20241127 | 121600 | 585411000 | 5780 | 5800 | 5800 | 5780 | 210 |
| 438 | 20241127 | 121500 | 584195440 | 5810 | 5810 | 5810 | 5810 | 10 |
| 439 | 20241127 | 121400 | 584137340 | 5810 | 5830 | 5830 | 5810 | 429 |
| 440 | 20241127 | 121300 | 581644690 | 5810 | 5810 | 5810 | 5810 | 84 |
| 441 | 20241127 | 121200 | 581156650 | 5830 | 5860 | 5860 | 5800 | 362 |
| 442 | 20241127 | 121100 | 579049450 | 5840 | 5850 | 5860 | 5840 | 355 |
| 443 | 20241127 | 121000 | 576974570 | 5850 | 5810 | 5850 | 5810 | 1029 |
| 444 | 20241127 | 120900 | 570968150 | 5810 | 5810 | 5810 | 5810 | 0 |
| 445 | 20241127 | 120800 | 570968150 | 5810 | 5810 | 5810 | 5810 | 538 |
| 446 | 20241127 | 120700 | 567842370 | 5770 | 5770 | 5770 | 5770 | 0 |
| 447 | 20241127 | 120600 | 567842370 | 5770 | 5820 | 5820 | 5770 | 243 |
| 448 | 20241127 | 120500 | 566430670 | 5820 | 5790 | 5820 | 5790 | 738 |
| 449 | 20241127 | 120400 | 562146130 | 5750 | 5750 | 5750 | 5750 | 106 |
| 450 | 20241127 | 120300 | 561536630 | 5750 | 5750 | 5750 | 5750 | 0 |
| 451 | 20241127 | 120200 | 561536630 | 5750 | 5750 | 5750 | 5750 | 50 |
| 452 | 20241127 | 120100 | 561249130 | 5750 | 5800 | 5800 | 5750 | 3628 |
| 453 | 20241127 | 120000 | 540305460 | 5810 | 5820 | 5830 | 5800 | 300 |
| 454 | 20241127 | 115900 | 538562880 | 5820 | 5810 | 5830 | 5810 | 648 |
| 455 | 20241127 | 115800 | 534793470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 456 | 20241127 | 115700 | 534793470 | 5810 | 5820 | 5820 | 5810 | 311 |
| 457 | 20241127 | 115600 | 532985560 | 5830 | 5830 | 5830 | 5830 | 48 |
| 458 | 20241127 | 115500 | 532705720 | 5830 | 5780 | 5830 | 5780 | 253 |
| 459 | 20241127 | 115400 | 531235190 | 5800 | 5820 | 5820 | 5800 | 166 |
| 460 | 20241127 | 115300 | 530269570 | 5820 | 5830 | 5830 | 5820 | 359 |
| 461 | 20241127 | 115200 | 528180180 | 5840 | 5810 | 5840 | 5810 | 1261 |
| 462 | 20241127 | 115100 | 520837060 | 5810 | 5820 | 5820 | 5800 | 138 |
| 463 | 20241127 | 115000 | 520035950 | 5820 | 5820 | 5830 | 5790 | 1591 |
| 464 | 20241127 | 114900 | 510798520 | 5820 | 5780 | 5820 | 5740 | 1526 |
| 465 | 20241127 | 114800 | 501948860 | 5790 | 5830 | 5840 | 5790 | 715 |
| 466 | 20241127 | 114700 | 497792460 | 5820 | 5830 | 5840 | 5780 | 2019 |
| 467 | 20241127 | 114600 | 486048550 | 5830 | 5770 | 5890 | 5770 | 5741 |
| 468 | 20241127 | 114500 | 452519160 | 5770 | 5730 | 5770 | 5730 | 734 |
| 469 | 20241127 | 114400 | 448303070 | 5720 | 5720 | 5720 | 5720 | 460 |
| 470 | 20241127 | 114300 | 445671870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 471 | 20241127 | 114200 | 445671870 | 5720 | 5720 | 5720 | 5720 | 2 |
| 472 | 20241127 | 114100 | 445660430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 473 | 20241127 | 114000 | 445660430 | 5720 | 5690 | 5720 | 5680 | 1790 |
| 474 | 20241127 | 113900 | 435458080 | 5680 | 5730 | 5730 | 5680 | 1249 |
| 475 | 20241127 | 113800 | 428323270 | 5730 | 5750 | 5750 | 5730 | 714 |
| 476 | 20241127 | 113700 | 424222870 | 5750 | 5750 | 5750 | 5750 | 34 |
| 477 | 20241127 | 113600 | 424027370 | 5740 | 5770 | 5770 | 5740 | 527 |
| 478 | 20241127 | 113500 | 420994630 | 5770 | 5800 | 5800 | 5770 | 586 |
| 479 | 20241127 | 113400 | 417599810 | 5800 | 5800 | 5840 | 5770 | 1029 |
| 480 | 20241127 | 113300 | 411647430 | 5800 | 5830 | 5860 | 5800 | 1050 |
| 481 | 20241127 | 113200 | 405547120 | 5830 | 5840 | 5840 | 5830 | 1236 |
| 482 | 20241127 | 113100 | 398338330 | 5850 | 5830 | 5890 | 5830 | 1086 |
| 483 | 20241127 | 113000 | 391972330 | 5810 | 5820 | 5820 | 5810 | 134 |
| 484 | 20241127 | 112900 | 391193600 | 5830 | 5800 | 5830 | 5800 | 360 |
| 485 | 20241127 | 112800 | 389096600 | 5780 | 5800 | 5810 | 5780 | 865 |
| 486 | 20241127 | 112700 | 384084430 | 5800 | 5840 | 5840 | 5800 | 1844 |
| 487 | 20241127 | 112600 | 373363660 | 5850 | 5870 | 5910 | 5850 | 1122 |
| 488 | 20241127 | 112500 | 366792510 | 5870 | 5880 | 5880 | 5870 | 15 |
| 489 | 20241127 | 112400 | 366704320 | 5890 | 5910 | 5930 | 5880 | 762 |
| 490 | 20241127 | 112300 | 362202570 | 5870 | 5890 | 5900 | 5870 | 525 |
| 491 | 20241127 | 112200 | 359116400 | 5850 | 5900 | 5900 | 5850 | 609 |
| 492 | 20241127 | 112100 | 355542490 | 5870 | 5840 | 5930 | 5840 | 1672 |
| 493 | 20241127 | 112000 | 345721070 | 5840 | 5890 | 5950 | 5840 | 3662 |
| 494 | 20241127 | 111900 | 324166320 | 5900 | 5860 | 5970 | 5830 | 5852 |
| 495 | 20241127 | 111800 | 289638320 | 5870 | 5830 | 5870 | 5830 | 3524 |
| 496 | 20241127 | 111700 | 269025710 | 5830 | 5770 | 5830 | 5750 | 1257 |
| 497 | 20241127 | 111600 | 261736820 | 5800 | 5750 | 5800 | 5750 | 1353 |
| 498 | 20241127 | 111500 | 253916790 | 5760 | 5760 | 5780 | 5760 | 704 |
| 499 | 20241127 | 111400 | 249861730 | 5780 | 5740 | 5780 | 5740 | 579 |
| 500 | 20241127 | 111300 | 246522780 | 5740 | 5730 | 5740 | 5730 | 87 |
| 501 | 20241127 | 111200 | 246024260 | 5730 | 5700 | 5740 | 5700 | 615 |
| 502 | 20241127 | 111100 | 242510040 | 5710 | 5700 | 5710 | 5690 | 560 |
| 503 | 20241127 | 111000 | 239318600 | 5690 | 5680 | 5690 | 5680 | 464 |
| 504 | 20241127 | 110900 | 236678900 | 5680 | 5660 | 5690 | 5660 | 884 |
| 505 | 20241127 | 110800 | 231661690 | 5670 | 5670 | 5670 | 5670 | 1 |
| 506 | 20241127 | 110700 | 231656020 | 5620 | 5660 | 5670 | 5620 | 1508 |
| 507 | 20241127 | 110600 | 223158010 | 5670 | 5670 | 5670 | 5670 | 289 |
| 508 | 20241127 | 110500 | 221519380 | 5670 | 5700 | 5700 | 5670 | 36 |
| 509 | 20241127 | 110400 | 221315200 | 5700 | 5700 | 5700 | 5700 | 10 |
| 510 | 20241127 | 110300 | 221258200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 511 | 20241127 | 110200 | 221258200 | 5670 | 5700 | 5700 | 5670 | 1696 |
| 512 | 20241127 | 110100 | 211617600 | 5700 | 5730 | 5730 | 5700 | 442 |
| 513 | 20241127 | 110000 | 209088000 | 5730 | 5740 | 5740 | 5710 | 630 |
| 514 | 20241127 | 105900 | 205479160 | 5740 | 5760 | 5760 | 5740 | 1187 |
| 515 | 20241127 | 105800 | 198652830 | 5770 | 5790 | 5800 | 5770 | 245 |
| 516 | 20241127 | 105700 | 197237960 | 5800 | 5820 | 5860 | 5800 | 767 |
| 517 | 20241127 | 105600 | 192772030 | 5810 | 5790 | 5810 | 5790 | 1114 |
| 518 | 20241127 | 105500 | 186312060 | 5750 | 5800 | 5810 | 5750 | 1168 |
| 519 | 20241127 | 105400 | 179566890 | 5800 | 5750 | 5880 | 5740 | 1844 |
| 520 | 20241127 | 105300 | 168847380 | 5740 | 5740 | 5740 | 5740 | 6 |
| 521 | 20241127 | 105200 | 168812940 | 5750 | 5790 | 5790 | 5740 | 698 |
| 522 | 20241127 | 105100 | 164791050 | 5800 | 5740 | 5800 | 5730 | 2707 |
| 523 | 20241127 | 105000 | 149187940 | 5720 | 5710 | 5750 | 5710 | 519 |
| 524 | 20241127 | 104900 | 146209530 | 5700 | 5720 | 5720 | 5700 | 1102 |
| 525 | 20241127 | 104800 | 139926590 | 5720 | 5720 | 5720 | 5720 | 97 |
| 526 | 20241127 | 104700 | 139371750 | 5680 | 5780 | 5780 | 5680 | 1933 |
| 527 | 20241127 | 104600 | 128349760 | 5770 | 5720 | 5770 | 5720 | 536 |
| 528 | 20241127 | 104500 | 125263640 | 5700 | 5690 | 5760 | 5670 | 2476 |
| 529 | 20241127 | 104400 | 111140680 | 5710 | 5700 | 5710 | 5700 | 84 |
| 530 | 20241127 | 104300 | 110661370 | 5690 | 5650 | 5690 | 5650 | 696 |
| 531 | 20241127 | 104200 | 106722960 | 5700 | 5740 | 5800 | 5660 | 3809 |
| 532 | 20241127 | 104100 | 84894750 | 5730 | 5660 | 5900 | 5660 | 6589 |
| 533 | 20241127 | 104000 | 47220230 | 5660 | 5650 | 5670 | 5650 | 273 |
| 534 | 20241127 | 103900 | 45672380 | 5660 | 5630 | 5680 | 5630 | 1021 |
| 535 | 20241127 | 103800 | 39890540 | 5630 | 5630 | 5630 | 5620 | 451 |
| 536 | 20241127 | 103700 | 37351420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 537 | 20241127 | 103600 | 37351420 | 5630 | 5610 | 5630 | 5610 | 600 |
| 538 | 20241127 | 103500 | 33974800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 539 | 20241127 | 103400 | 33974800 | 5610 | 5610 | 5610 | 5610 | 300 |
| 540 | 20241127 | 103300 | 32291800 | 5610 | 5600 | 5610 | 5600 | 1522 |
| 541 | 20241127 | 103200 | 23760040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 542 | 20241127 | 103100 | 23760040 | 5600 | 5590 | 5600 | 5590 | 403 |
| 543 | 20241127 | 103000 | 21505090 | 5570 | 5570 | 5570 | 5570 | 0 |
| 544 | 20241127 | 102900 | 21505090 | 5570 | 5570 | 5570 | 5570 | 0 |
| 545 | 20241127 | 102800 | 21505090 | 5570 | 5570 | 5570 | 5570 | 0 |
| 546 | 20241127 | 102700 | 21505090 | 5570 | 5570 | 5570 | 5570 | 189 |
| 547 | 20241127 | 102600 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 548 | 20241127 | 102500 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 549 | 20241127 | 102400 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 550 | 20241127 | 102300 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 551 | 20241127 | 102200 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 552 | 20241127 | 102100 | 20452360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 553 | 20241127 | 102000 | 20452360 | 5590 | 5590 | 5590 | 5590 | 15 |
| 554 | 20241127 | 101900 | 20368510 | 5570 | 5600 | 5600 | 5570 | 554 |
| 555 | 20241127 | 101800 | 17278340 | 5580 | 5580 | 5580 | 5580 | 1 |
| 556 | 20241127 | 101700 | 17272760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 557 | 20241127 | 101600 | 17272760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 558 | 20241127 | 101500 | 17272760 | 5600 | 5600 | 5600 | 5600 | 15 |
| 559 | 20241127 | 101400 | 17188760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 560 | 20241127 | 101300 | 17188760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 561 | 20241127 | 101200 | 17188760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 562 | 20241127 | 101100 | 17188760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 563 | 20241127 | 101000 | 17188760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 564 | 20241127 | 100900 | 17188760 | 5590 | 5590 | 5590 | 5590 | 108 |
| 565 | 20241127 | 100800 | 16585040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 566 | 20241127 | 100700 | 16585040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 567 | 20241127 | 100600 | 16585040 | 5600 | 5600 | 5600 | 5600 | 880 |
| 568 | 20241127 | 100500 | 11657040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 569 | 20241127 | 100400 | 11657040 | 5630 | 5600 | 5630 | 5600 | 193 |
| 570 | 20241127 | 100300 | 10576210 | 5600 | 5630 | 5630 | 5600 | 172 |
| 571 | 20241127 | 100200 | 9612950 | 5610 | 5610 | 5610 | 5610 | 193 |
| 572 | 20241127 | 100100 | 8530220 | 5600 | 5600 | 5600 | 5600 | 316 |
| 573 | 20241127 | 100000 | 6760620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 574 | 20241127 | 095900 | 6760620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 575 | 20241127 | 095800 | 6760620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 576 | 20241127 | 095700 | 6760620 | 5630 | 5620 | 5630 | 5620 | 2 |
| 577 | 20241127 | 095600 | 6749370 | 5600 | 5620 | 5620 | 5600 | 41 |
| 578 | 20241127 | 095500 | 6519750 | 5620 | 5600 | 5620 | 5600 | 88 |
| 579 | 20241127 | 095400 | 6026930 | 5620 | 5610 | 5620 | 5610 | 202 |
| 580 | 20241127 | 095300 | 4893700 | 5610 | 5610 | 5610 | 5600 | 17 |
| 581 | 20241127 | 095200 | 4798480 | 5600 | 5600 | 5610 | 5600 | 3 |
| 582 | 20241127 | 095100 | 4781670 | 5600 | 5600 | 5600 | 5600 | 14 |
| 583 | 20241127 | 095000 | 4703270 | 5620 | 5610 | 5620 | 5610 | 2 |
| 584 | 20241127 | 094900 | 4692040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 585 | 20241127 | 094800 | 4692040 | 5620 | 5600 | 5620 | 5600 | 96 |
| 586 | 20241127 | 094700 | 4153550 | 5600 | 5580 | 5600 | 5580 | 125 |
| 587 | 20241127 | 094600 | 3454940 | 5580 | 5580 | 5580 | 5580 | 1 |
| 588 | 20241127 | 094500 | 3449360 | 5580 | 5580 | 5580 | 5580 | 0 |
| 589 | 20241127 | 094400 | 3449360 | 5580 | 5580 | 5580 | 5580 | 2 |
| 590 | 20241127 | 094300 | 3438200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 591 | 20241127 | 094200 | 3438200 | 5580 | 5580 | 5580 | 5580 | 3 |
| 592 | 20241127 | 094100 | 3421460 | 5550 | 5560 | 5560 | 5550 | 30 |
| 593 | 20241127 | 094000 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 594 | 20241127 | 093900 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 595 | 20241127 | 093800 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 596 | 20241127 | 093700 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 597 | 20241127 | 093600 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 598 | 20241127 | 093500 | 3254740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 599 | 20241127 | 093400 | 3254740 | 5580 | 5580 | 5580 | 5580 | 2 |
| 600 | 20241127 | 093300 | 3243580 | 5580 | 5580 | 5580 | 5580 | 0 |
| 601 | 20241127 | 093200 | 3243580 | 5580 | 5580 | 5580 | 5580 | 0 |
| 602 | 20241127 | 093100 | 3243580 | 5580 | 5580 | 5580 | 5580 | 5 |
| 603 | 20241127 | 093000 | 3215680 | 5580 | 5580 | 5580 | 5580 | 1 |
| 604 | 20241127 | 092900 | 3210100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 605 | 20241127 | 092800 | 3210100 | 5570 | 5570 | 5570 | 5570 | 4 |
| 606 | 20241127 | 092700 | 3187820 | 5570 | 5580 | 5580 | 5570 | 28 |
| 607 | 20241127 | 092600 | 3031800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 608 | 20241127 | 092500 | 3031800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 609 | 20241127 | 092400 | 3031800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 610 | 20241127 | 092300 | 3031800 | 5580 | 5580 | 5580 | 5580 | 15 |
| 611 | 20241127 | 092200 | 2948100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 612 | 20241127 | 092100 | 2948100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 613 | 20241127 | 092000 | 2948100 | 5590 | 5590 | 5590 | 5590 | 2 |
| 614 | 20241127 | 091900 | 2936920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 615 | 20241127 | 091800 | 2936920 | 5590 | 5620 | 5620 | 5590 | 201 |
| 616 | 20241127 | 091700 | 1810410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 617 | 20241127 | 091600 | 1810410 | 5650 | 5650 | 5650 | 5650 | 1 |
| 618 | 20241127 | 091500 | 1804760 | 5640 | 5640 | 5640 | 5640 | 1 |
| 619 | 20241127 | 091400 | 1799120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 620 | 20241127 | 091300 | 1793470 | 5620 | 5620 | 5620 | 5610 | 193 |
| 621 | 20241127 | 091200 | 708850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 622 | 20241127 | 091100 | 708850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 623 | 20241127 | 091000 | 708850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 624 | 20241127 | 090900 | 708850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 625 | 20241127 | 090800 | 708850 | 5620 | 5620 | 5620 | 5620 | 16 |
| 626 | 20241127 | 090700 | 618930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 627 | 20241127 | 090600 | 618930 | 5650 | 5650 | 5650 | 5650 | 1 |
| 628 | 20241127 | 090500 | 613280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 629 | 20241127 | 090400 | 613280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 630 | 20241127 | 090300 | 613280 | 5620 | 5640 | 5640 | 5620 | 100 |
| 631 | 20241127 | 090200 | 51090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 632 | 20241127 | 090100 | 51090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 633 | 20241127 | 090000 | 51090 | 5670 | 5680 | 5680 | 5670 | 9 |