28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 3 | 20241127 | 183400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20241127 | 183300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20241127 | 183200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20241127 | 183100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20241127 | 183000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20241127 | 182900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20241127 | 182800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20241127 | 182700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20241127 | 182600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20241127 | 182500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20241127 | 182400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20241127 | 182300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20241127 | 182200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20241127 | 182100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20241127 | 182000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20241127 | 181900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20241127 | 181800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20241127 | 181700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20241127 | 181600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20241127 | 181500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20241127 | 181400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20241127 | 181300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20241127 | 181200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20241127 | 181100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20241127 | 181000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20241127 | 180900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20241127 | 180800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20241127 | 180700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20241127 | 180600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20241127 | 180500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 33 | 20241127 | 180400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20241127 | 180300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20241127 | 180200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20241127 | 180100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20241127 | 180000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20241127 | 175900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20241127 | 175800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20241127 | 175700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20241127 | 175600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20241127 | 175500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20241127 | 175400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20241127 | 175300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20241127 | 175200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20241127 | 175100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20241127 | 175000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20241127 | 174900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20241127 | 174800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20241127 | 174700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20241127 | 174600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20241127 | 174500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20241127 | 174400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20241127 | 174300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20241127 | 174200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20241127 | 174100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20241127 | 174000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20241127 | 173900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20241127 | 173800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20241127 | 173700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20241127 | 173600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20241127 | 173500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 63 | 20241127 | 173400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20241127 | 173300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20241127 | 173200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20241127 | 173100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20241127 | 173000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20241127 | 172900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20241127 | 172800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20241127 | 172700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20241127 | 172600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20241127 | 172500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20241127 | 172400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20241127 | 172300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20241127 | 172200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20241127 | 172100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20241127 | 172000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20241127 | 171900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20241127 | 171800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20241127 | 171700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20241127 | 171600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20241127 | 171500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20241127 | 171400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20241127 | 171300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20241127 | 171200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20241127 | 171100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20241127 | 171000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20241127 | 170900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20241127 | 170800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20241127 | 170700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20241127 | 170600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20241127 | 170500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 93 | 20241127 | 170400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20241127 | 170300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20241127 | 170200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20241127 | 170100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20241127 | 170000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20241127 | 165900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20241127 | 165800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20241127 | 165700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20241127 | 165600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20241127 | 165500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20241127 | 165400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20241127 | 165300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20241127 | 165200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20241127 | 165100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20241127 | 165000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20241127 | 164900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20241127 | 164800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20241127 | 164700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20241127 | 164600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20241127 | 164500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20241127 | 164400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20241127 | 164300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20241127 | 164200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20241127 | 164100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20241127 | 164000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20241127 | 163900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20241127 | 163800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20241127 | 163700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20241127 | 163600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20241127 | 163500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 123 | 20241127 | 163400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20241127 | 163300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20241127 | 163200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20241127 | 163100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20241127 | 163000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20241127 | 162900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20241127 | 162800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20241127 | 162700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20241127 | 162600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20241127 | 162500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20241127 | 162400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20241127 | 162300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20241127 | 162200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20241127 | 162100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20241127 | 162000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20241127 | 161900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20241127 | 161800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20241127 | 161700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20241127 | 161600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20241127 | 161500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20241127 | 161400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20241127 | 161300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20241127 | 161200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20241127 | 161100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20241127 | 161000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20241127 | 160900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20241127 | 160800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20241127 | 160700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20241127 | 160600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20241127 | 160500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 153 | 20241127 | 160400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20241127 | 160300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20241127 | 160200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20241127 | 160100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20241127 | 160000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20241127 | 155900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20241127 | 155800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20241127 | 155700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20241127 | 155600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20241127 | 155500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20241127 | 155400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20241127 | 155300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20241127 | 155200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20241127 | 155100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20241127 | 155000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20241127 | 154900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20241127 | 154800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20241127 | 154700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20241127 | 154600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20241127 | 154500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20241127 | 154400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20241127 | 154300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20241127 | 154200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20241127 | 154100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20241127 | 154000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20241127 | 153900 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20241127 | 153800 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20241127 | 153700 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20241127 | 153600 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20241127 | 153500 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 183 | 20241127 | 153400 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20241127 | 153300 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20241127 | 153200 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20241127 | 153100 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20241127 | 153000 | 2407049640 | 4420 | 4420 | 4420 | 4420 | 23695 |
| 188 | 20241127 | 152900 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20241127 | 152800 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20241127 | 152700 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20241127 | 152600 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20241127 | 152500 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20241127 | 152400 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20241127 | 152300 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20241127 | 152200 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20241127 | 152100 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20241127 | 152000 | 2302317740 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20241127 | 151900 | 2302317740 | 4420 | 4410 | 4420 | 4410 | 234 |
| 199 | 20241127 | 151800 | 2301284050 | 4415 | 4415 | 4415 | 4410 | 3032 |
| 200 | 20241127 | 151700 | 2287906845 | 4415 | 4410 | 4415 | 4410 | 477 |
| 201 | 20241127 | 151600 | 2285801120 | 4415 | 4415 | 4415 | 4410 | 430 |
| 202 | 20241127 | 151500 | 2283902800 | 4415 | 4410 | 4415 | 4410 | 374 |
| 203 | 20241127 | 151400 | 2282251605 | 4415 | 4405 | 4415 | 4405 | 215 |
| 204 | 20241127 | 151300 | 2281302485 | 4415 | 4410 | 4415 | 4405 | 475 |
| 205 | 20241127 | 151200 | 2279207215 | 4405 | 4410 | 4410 | 4405 | 460 |
| 206 | 20241127 | 151100 | 2277178770 | 4405 | 4410 | 4410 | 4405 | 349 |
| 207 | 20241127 | 151000 | 2275639770 | 4405 | 4405 | 4410 | 4405 | 2401 |
| 208 | 20241127 | 150900 | 2265052845 | 4410 | 4405 | 4410 | 4405 | 584 |
| 209 | 20241127 | 150800 | 2262478640 | 4405 | 4405 | 4410 | 4405 | 518 |
| 210 | 20241127 | 150700 | 2260194715 | 4405 | 4405 | 4410 | 4405 | 198 |
| 211 | 20241127 | 150600 | 2259322200 | 4405 | 4405 | 4410 | 4405 | 226 |
| 212 | 20241127 | 150500 | 2258326565 | 4405 | 4405 | 4410 | 4405 | 91 |
| 213 | 20241127 | 150400 | 2257925660 | 4405 | 4405 | 4405 | 4405 | 285 |
| 214 | 20241127 | 150300 | 2256670235 | 4405 | 4405 | 4410 | 4405 | 118 |
| 215 | 20241127 | 150200 | 2256150275 | 4405 | 4405 | 4410 | 4405 | 370 |
| 216 | 20241127 | 150100 | 2254519770 | 4410 | 4410 | 4410 | 4405 | 1131 |
| 217 | 20241127 | 150000 | 2249535280 | 4405 | 4410 | 4410 | 4405 | 485 |
| 218 | 20241127 | 145900 | 2247397130 | 4405 | 4405 | 4415 | 4405 | 125 |
| 219 | 20241127 | 145800 | 2246845305 | 4405 | 4405 | 4405 | 4405 | 597 |
| 220 | 20241127 | 145700 | 2244215520 | 4405 | 4405 | 4410 | 4405 | 38 |
| 221 | 20241127 | 145600 | 2244048095 | 4405 | 4410 | 4415 | 4405 | 120 |
| 222 | 20241127 | 145500 | 2243519040 | 4410 | 4405 | 4410 | 4405 | 1163 |
| 223 | 20241127 | 145400 | 2238391180 | 4410 | 4405 | 4410 | 4405 | 328 |
| 224 | 20241127 | 145300 | 2236945840 | 4405 | 4405 | 4405 | 4405 | 87 |
| 225 | 20241127 | 145200 | 2236562605 | 4405 | 4405 | 4405 | 4405 | 68 |
| 226 | 20241127 | 145100 | 2236263065 | 4405 | 4405 | 4405 | 4405 | 1 |
| 227 | 20241127 | 145000 | 2236258660 | 4405 | 4405 | 4415 | 4405 | 30 |
| 228 | 20241127 | 144900 | 2236126500 | 4405 | 4405 | 4410 | 4405 | 841 |
| 229 | 20241127 | 144800 | 2232418410 | 4420 | 4420 | 4420 | 4405 | 561 |
| 230 | 20241127 | 144700 | 2229940770 | 4405 | 4415 | 4420 | 4405 | 12846 |
| 231 | 20241127 | 144600 | 2173258355 | 4420 | 4420 | 4420 | 4415 | 3428 |
| 232 | 20241127 | 144500 | 2158109840 | 4420 | 4420 | 4420 | 4415 | 367 |
| 233 | 20241127 | 144400 | 2156487925 | 4415 | 4415 | 4420 | 4415 | 204 |
| 234 | 20241127 | 144300 | 2155586425 | 4415 | 4415 | 4420 | 4415 | 90 |
| 235 | 20241127 | 144200 | 2155188955 | 4415 | 4415 | 4415 | 4415 | 170 |
| 236 | 20241127 | 144100 | 2154438405 | 4420 | 4420 | 4420 | 4420 | 24 |
| 237 | 20241127 | 144000 | 2154332325 | 4420 | 4415 | 4420 | 4415 | 570 |
| 238 | 20241127 | 143900 | 2151814625 | 4415 | 4415 | 4415 | 4415 | 45 |
| 239 | 20241127 | 143800 | 2151615950 | 4420 | 4415 | 4420 | 4415 | 7590 |
| 240 | 20241127 | 143700 | 2118105980 | 4415 | 4420 | 4420 | 4415 | 250 |
| 241 | 20241127 | 143600 | 2117001035 | 4420 | 4415 | 4420 | 4415 | 709 |
| 242 | 20241127 | 143500 | 2113870675 | 4415 | 4420 | 4420 | 4415 | 468 |
| 243 | 20241127 | 143400 | 2111803880 | 4415 | 4420 | 4420 | 4415 | 640 |
| 244 | 20241127 | 143300 | 2108977160 | 4420 | 4420 | 4420 | 4420 | 184 |
| 245 | 20241127 | 143200 | 2108163880 | 4420 | 4415 | 4420 | 4415 | 101 |
| 246 | 20241127 | 143100 | 2107717465 | 4420 | 4420 | 4420 | 4415 | 131 |
| 247 | 20241127 | 143000 | 2107138945 | 4415 | 4420 | 4420 | 4415 | 550 |
| 248 | 20241127 | 142900 | 2104708710 | 4415 | 4415 | 4420 | 4415 | 174 |
| 249 | 20241127 | 142800 | 2103940490 | 4420 | 4420 | 4420 | 4415 | 188 |
| 250 | 20241127 | 142700 | 2103110290 | 4415 | 4415 | 4415 | 4415 | 67 |
| 251 | 20241127 | 142600 | 2102814485 | 4415 | 4415 | 4415 | 4415 | 164 |
| 252 | 20241127 | 142500 | 2102090425 | 4415 | 4415 | 4425 | 4415 | 200 |
| 253 | 20241127 | 142400 | 2101206635 | 4415 | 4420 | 4420 | 4415 | 94 |
| 254 | 20241127 | 142300 | 2100791425 | 4420 | 4420 | 4420 | 4420 | 806 |
| 255 | 20241127 | 142200 | 2097228905 | 4420 | 4420 | 4420 | 4420 | 1406 |
| 256 | 20241127 | 142100 | 2091014385 | 4430 | 4420 | 4430 | 4415 | 3820 |
| 257 | 20241127 | 142000 | 2074138005 | 4415 | 4430 | 4430 | 4415 | 29424 |
| 258 | 20241127 | 141900 | 1943895420 | 4430 | 4430 | 4435 | 4430 | 466 |
| 259 | 20241127 | 141800 | 1941829845 | 4430 | 4430 | 4430 | 4430 | 885 |
| 260 | 20241127 | 141700 | 1937909295 | 4430 | 4435 | 4435 | 4430 | 40 |
| 261 | 20241127 | 141600 | 1937731900 | 4435 | 4430 | 4435 | 4430 | 553 |
| 262 | 20241127 | 141500 | 1935280065 | 4430 | 4435 | 4440 | 4430 | 2746 |
| 263 | 20241127 | 141400 | 1923104765 | 4435 | 4435 | 4440 | 4435 | 238 |
| 264 | 20241127 | 141300 | 1922048985 | 4435 | 4435 | 4440 | 4435 | 336 |
| 265 | 20241127 | 141200 | 1920558725 | 4435 | 4435 | 4435 | 4435 | 45 |
| 266 | 20241127 | 141100 | 1920359150 | 4435 | 4435 | 4435 | 4435 | 168 |
| 267 | 20241127 | 141000 | 1919614070 | 4435 | 4435 | 4435 | 4435 | 44 |
| 268 | 20241127 | 140900 | 1919418930 | 4440 | 4435 | 4440 | 4435 | 913 |
| 269 | 20241127 | 140800 | 1915368690 | 4435 | 4440 | 4440 | 4435 | 269 |
| 270 | 20241127 | 140700 | 1914174915 | 4440 | 4440 | 4440 | 4440 | 178 |
| 271 | 20241127 | 140600 | 1913384595 | 4435 | 4440 | 4440 | 4435 | 400 |
| 272 | 20241127 | 140500 | 1911609215 | 4440 | 4440 | 4440 | 4440 | 74 |
| 273 | 20241127 | 140400 | 1911280655 | 4435 | 4435 | 4440 | 4435 | 551 |
| 274 | 20241127 | 140300 | 1908835660 | 4440 | 4440 | 4440 | 4440 | 262 |
| 275 | 20241127 | 140200 | 1907672380 | 4440 | 4440 | 4440 | 4440 | 176 |
| 276 | 20241127 | 140100 | 1906890940 | 4435 | 4440 | 4440 | 4435 | 258 |
| 277 | 20241127 | 140000 | 1905745990 | 4435 | 4430 | 4440 | 4430 | 243 |
| 278 | 20241127 | 135900 | 1904667325 | 4430 | 4430 | 4440 | 4430 | 143 |
| 279 | 20241127 | 135800 | 1904032955 | 4440 | 4430 | 4440 | 4430 | 188 |
| 280 | 20241127 | 135700 | 1903198785 | 4430 | 4440 | 4440 | 4430 | 199 |
| 281 | 20241127 | 135600 | 1902315775 | 4430 | 4430 | 4440 | 4430 | 137 |
| 282 | 20241127 | 135500 | 1901708045 | 4440 | 4430 | 4440 | 4430 | 644 |
| 283 | 20241127 | 135400 | 1898849405 | 4430 | 4430 | 4435 | 4430 | 203 |
| 284 | 20241127 | 135300 | 1897949460 | 4430 | 4430 | 4435 | 4430 | 172 |
| 285 | 20241127 | 135200 | 1897187450 | 4430 | 4430 | 4430 | 4430 | 66 |
| 286 | 20241127 | 135100 | 1896895070 | 4430 | 4430 | 4430 | 4430 | 44 |
| 287 | 20241127 | 135000 | 1896700150 | 4430 | 4440 | 4440 | 4430 | 470 |
| 288 | 20241127 | 134900 | 1894616920 | 4430 | 4430 | 4430 | 4430 | 57 |
| 289 | 20241127 | 134800 | 1894364410 | 4430 | 4430 | 4430 | 4430 | 55 |
| 290 | 20241127 | 134700 | 1894120760 | 4430 | 4430 | 4430 | 4430 | 44 |
| 291 | 20241127 | 134600 | 1893925840 | 4430 | 4435 | 4440 | 4430 | 1011 |
| 292 | 20241127 | 134500 | 1889441680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 293 | 20241127 | 134400 | 1889441680 | 4435 | 4440 | 4440 | 4435 | 6884 |
| 294 | 20241127 | 134300 | 1858910745 | 4440 | 4440 | 4440 | 4440 | 122 |
| 295 | 20241127 | 134200 | 1858369065 | 4440 | 4440 | 4440 | 4440 | 84 |
| 296 | 20241127 | 134100 | 1857996105 | 4440 | 4440 | 4440 | 4440 | 66 |
| 297 | 20241127 | 134000 | 1857703065 | 4440 | 4435 | 4440 | 4435 | 290 |
| 298 | 20241127 | 133900 | 1856416315 | 4440 | 4440 | 4440 | 4435 | 147 |
| 299 | 20241127 | 133800 | 1855763910 | 4440 | 4440 | 4440 | 4440 | 62 |
| 300 | 20241127 | 133700 | 1855488630 | 4440 | 4445 | 4445 | 4440 | 258 |
| 301 | 20241127 | 133600 | 1854342140 | 4445 | 4445 | 4445 | 4445 | 63 |
| 302 | 20241127 | 133500 | 1854062105 | 4435 | 4440 | 4445 | 4435 | 255 |
| 303 | 20241127 | 133400 | 1852929785 | 4440 | 4435 | 4440 | 4435 | 3741 |
| 304 | 20241127 | 133300 | 1836336235 | 4435 | 4435 | 4435 | 4435 | 124 |
| 305 | 20241127 | 133200 | 1835786295 | 4435 | 4430 | 4435 | 4430 | 1180 |
| 306 | 20241127 | 133100 | 1830554480 | 4435 | 4435 | 4435 | 4435 | 0 |
| 307 | 20241127 | 133000 | 1830554480 | 4435 | 4430 | 4435 | 4430 | 53 |
| 308 | 20241127 | 132900 | 1830319680 | 4435 | 4435 | 4435 | 4435 | 23 |
| 309 | 20241127 | 132800 | 1830217675 | 4435 | 4430 | 4435 | 4430 | 512 |
| 310 | 20241127 | 132700 | 1827948050 | 4430 | 4430 | 4430 | 4430 | 153 |
| 311 | 20241127 | 132600 | 1827270260 | 4430 | 4430 | 4430 | 4430 | 55 |
| 312 | 20241127 | 132500 | 1827026610 | 4430 | 4430 | 4435 | 4430 | 505 |
| 313 | 20241127 | 132400 | 1824788260 | 4430 | 4430 | 4430 | 4430 | 29 |
| 314 | 20241127 | 132300 | 1824659790 | 4430 | 4435 | 4435 | 4430 | 3437 |
| 315 | 20241127 | 132200 | 1809421075 | 4435 | 4435 | 4435 | 4435 | 0 |
| 316 | 20241127 | 132100 | 1809421075 | 4435 | 4440 | 4440 | 4435 | 787 |
| 317 | 20241127 | 132000 | 1805929360 | 4440 | 4445 | 4445 | 4435 | 8427 |
| 318 | 20241127 | 131900 | 1768524695 | 4440 | 4445 | 4445 | 4440 | 694 |
| 319 | 20241127 | 131800 | 1765442370 | 4440 | 4445 | 4445 | 4440 | 114 |
| 320 | 20241127 | 131700 | 1764935915 | 4445 | 4445 | 4445 | 4440 | 215 |
| 321 | 20241127 | 131600 | 1763980875 | 4445 | 4445 | 4445 | 4445 | 64 |
| 322 | 20241127 | 131500 | 1763696395 | 4445 | 4445 | 4445 | 4445 | 94 |
| 323 | 20241127 | 131400 | 1763278565 | 4445 | 4445 | 4445 | 4445 | 126 |
| 324 | 20241127 | 131300 | 1762718495 | 4440 | 4445 | 4445 | 4440 | 586 |
| 325 | 20241127 | 131200 | 1760116325 | 4445 | 4445 | 4445 | 4445 | 81 |
| 326 | 20241127 | 131100 | 1759756280 | 4445 | 4440 | 4445 | 4440 | 261 |
| 327 | 20241127 | 131000 | 1758597150 | 4445 | 4450 | 4450 | 4445 | 86 |
| 328 | 20241127 | 130900 | 1758214755 | 4450 | 4445 | 4450 | 4440 | 484 |
| 329 | 20241127 | 130800 | 1756063555 | 4445 | 4440 | 4445 | 4440 | 850 |
| 330 | 20241127 | 130700 | 1752285925 | 4445 | 4445 | 4445 | 4440 | 116 |
| 331 | 20241127 | 130600 | 1751770445 | 4445 | 4440 | 4445 | 4440 | 505 |
| 332 | 20241127 | 130500 | 1749527455 | 4445 | 4445 | 4445 | 4440 | 222 |
| 333 | 20241127 | 130400 | 1748540770 | 4445 | 4445 | 4445 | 4445 | 132 |
| 334 | 20241127 | 130300 | 1747954030 | 4440 | 4440 | 4440 | 4440 | 9 |
| 335 | 20241127 | 130200 | 1747914070 | 4445 | 4440 | 4445 | 4440 | 125 |
| 336 | 20241127 | 130100 | 1747358895 | 4440 | 4440 | 4445 | 4440 | 3381 |
| 337 | 20241127 | 130000 | 1732345175 | 4440 | 4440 | 4450 | 4440 | 1332 |
| 338 | 20241127 | 125900 | 1726430970 | 4440 | 4440 | 4450 | 4440 | 75 |
| 339 | 20241127 | 125800 | 1726097950 | 4440 | 4440 | 4440 | 4440 | 45 |
| 340 | 20241127 | 125700 | 1725898150 | 4450 | 4450 | 4450 | 4450 | 148 |
| 341 | 20241127 | 125600 | 1725239550 | 4440 | 4445 | 4450 | 4440 | 4267 |
| 342 | 20241127 | 125500 | 1706277645 | 4445 | 4445 | 4445 | 4445 | 26 |
| 343 | 20241127 | 125400 | 1706162075 | 4445 | 4455 | 4455 | 4445 | 2318 |
| 344 | 20241127 | 125300 | 1695858545 | 4455 | 4455 | 4455 | 4445 | 3619 |
| 345 | 20241127 | 125200 | 1679766455 | 4455 | 4455 | 4455 | 4455 | 82 |
| 346 | 20241127 | 125100 | 1679401145 | 4445 | 4450 | 4450 | 4445 | 51 |
| 347 | 20241127 | 125000 | 1679174350 | 4455 | 4455 | 4455 | 4455 | 30 |
| 348 | 20241127 | 124900 | 1679040700 | 4455 | 4445 | 4455 | 4445 | 621 |
| 349 | 20241127 | 124800 | 1676276345 | 4450 | 4450 | 4455 | 4440 | 1406 |
| 350 | 20241127 | 124700 | 1670019505 | 4450 | 4445 | 4450 | 4440 | 346 |
| 351 | 20241127 | 124600 | 1668482015 | 4445 | 4445 | 4445 | 4445 | 120 |
| 352 | 20241127 | 124500 | 1667948615 | 4450 | 4445 | 4450 | 4445 | 133 |
| 353 | 20241127 | 124400 | 1667357305 | 4450 | 4450 | 4455 | 4450 | 1756 |
| 354 | 20241127 | 124300 | 1659543095 | 4450 | 4440 | 4450 | 4440 | 2202 |
| 355 | 20241127 | 124200 | 1649759020 | 4435 | 4430 | 4440 | 4430 | 82 |
| 356 | 20241127 | 124100 | 1649395110 | 4440 | 4430 | 4440 | 4430 | 131 |
| 357 | 20241127 | 124000 | 1648814110 | 4430 | 4430 | 4440 | 4430 | 127 |
| 358 | 20241127 | 123900 | 1648250680 | 4430 | 4430 | 4440 | 4430 | 119 |
| 359 | 20241127 | 123800 | 1647722870 | 4440 | 4430 | 4440 | 4430 | 170 |
| 360 | 20241127 | 123700 | 1646968630 | 4430 | 4430 | 4440 | 4430 | 100 |
| 361 | 20241127 | 123600 | 1646524960 | 4430 | 4430 | 4435 | 4430 | 280 |
| 362 | 20241127 | 123500 | 1645283435 | 4430 | 4430 | 4430 | 4430 | 28 |
| 363 | 20241127 | 123400 | 1645159395 | 4435 | 4435 | 4435 | 4435 | 0 |
| 364 | 20241127 | 123300 | 1645159395 | 4435 | 4435 | 4435 | 4430 | 139 |
| 365 | 20241127 | 123200 | 1644543180 | 4435 | 4430 | 4435 | 4425 | 897 |
| 366 | 20241127 | 123100 | 1640569925 | 4435 | 4415 | 4435 | 4415 | 615 |
| 367 | 20241127 | 123000 | 1637842935 | 4415 | 4425 | 4430 | 4410 | 10004 |
| 368 | 20241127 | 122900 | 1593568510 | 4420 | 4425 | 4425 | 4405 | 4209 |
| 369 | 20241127 | 122800 | 1574952765 | 4430 | 4430 | 4430 | 4430 | 219 |
| 370 | 20241127 | 122700 | 1573982595 | 4425 | 4425 | 4430 | 4425 | 261 |
| 371 | 20241127 | 122600 | 1572827345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 372 | 20241127 | 122500 | 1572827345 | 4430 | 4425 | 4430 | 4425 | 413 |
| 373 | 20241127 | 122400 | 1570999695 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20241127 | 122300 | 1570999695 | 4425 | 4430 | 4430 | 4425 | 258 |
| 375 | 20241127 | 122200 | 1569857845 | 4425 | 4430 | 4430 | 4425 | 2045 |
| 376 | 20241127 | 122100 | 1560808465 | 4425 | 4425 | 4425 | 4425 | 202 |
| 377 | 20241127 | 122000 | 1559914615 | 4420 | 4425 | 4425 | 4420 | 452 |
| 378 | 20241127 | 121900 | 1557915240 | 4420 | 4415 | 4420 | 4415 | 52 |
| 379 | 20241127 | 121800 | 1557685510 | 4400 | 4400 | 4400 | 4400 | 0 |
| 380 | 20241127 | 121700 | 1557685510 | 4400 | 4400 | 4420 | 4400 | 22341 |
| 381 | 20241127 | 121600 | 1459226180 | 4405 | 4400 | 4405 | 4400 | 235 |
| 382 | 20241127 | 121500 | 1458191145 | 4405 | 4405 | 4405 | 4400 | 626 |
| 383 | 20241127 | 121400 | 1455433620 | 4405 | 4405 | 4405 | 4400 | 1721 |
| 384 | 20241127 | 121300 | 1447853125 | 4400 | 4400 | 4405 | 4400 | 307 |
| 385 | 20241127 | 121200 | 1446501910 | 4400 | 4405 | 4405 | 4400 | 117 |
| 386 | 20241127 | 121100 | 1445986540 | 4405 | 4405 | 4405 | 4405 | 60 |
| 387 | 20241127 | 121000 | 1445722240 | 4405 | 4405 | 4405 | 4400 | 212 |
| 388 | 20241127 | 120900 | 1444788395 | 4405 | 4405 | 4405 | 4405 | 134 |
| 389 | 20241127 | 120800 | 1444198125 | 4405 | 4405 | 4405 | 4405 | 63 |
| 390 | 20241127 | 120700 | 1443920610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 391 | 20241127 | 120600 | 1443920610 | 4400 | 4405 | 4405 | 4400 | 140 |
| 392 | 20241127 | 120500 | 1443304565 | 4405 | 4405 | 4405 | 4405 | 0 |
| 393 | 20241127 | 120400 | 1443304565 | 4405 | 4400 | 4405 | 4400 | 6 |
| 394 | 20241127 | 120300 | 1443278140 | 4405 | 4400 | 4405 | 4400 | 26 |
| 395 | 20241127 | 120200 | 1443163615 | 4400 | 4400 | 4400 | 4400 | 28 |
| 396 | 20241127 | 120100 | 1443040415 | 4390 | 4395 | 4400 | 4390 | 12923 |
| 397 | 20241127 | 120000 | 1386194440 | 4400 | 4395 | 4400 | 4395 | 951 |
| 398 | 20241127 | 115900 | 1382013790 | 4395 | 4400 | 4400 | 4395 | 45 |
| 399 | 20241127 | 115800 | 1381815825 | 4400 | 4400 | 4400 | 4395 | 19049 |
| 400 | 20241127 | 115700 | 1298020235 | 4400 | 4395 | 4400 | 4395 | 20002 |
| 401 | 20241127 | 115600 | 1210029940 | 4400 | 4395 | 4400 | 4395 | 41 |
| 402 | 20241127 | 115500 | 1209849545 | 4395 | 4390 | 4395 | 4390 | 21129 |
| 403 | 20241127 | 115400 | 1116992575 | 4395 | 4395 | 4395 | 4390 | 339 |
| 404 | 20241127 | 115300 | 1115503240 | 4395 | 4395 | 4395 | 4390 | 63 |
| 405 | 20241127 | 115200 | 1115226495 | 4395 | 4395 | 4395 | 4395 | 50 |
| 406 | 20241127 | 115100 | 1115006745 | 4395 | 4395 | 4395 | 4395 | 109 |
| 407 | 20241127 | 115000 | 1114527690 | 4395 | 4390 | 4395 | 4390 | 53 |
| 408 | 20241127 | 114900 | 1114294760 | 4395 | 4395 | 4395 | 4395 | 5 |
| 409 | 20241127 | 114800 | 1114272785 | 4390 | 4390 | 4390 | 4390 | 882 |
| 410 | 20241127 | 114700 | 1110400805 | 4390 | 4390 | 4390 | 4390 | 73 |
| 411 | 20241127 | 114600 | 1110080335 | 4390 | 4395 | 4395 | 4390 | 23553 |
| 412 | 20241127 | 114500 | 1006587715 | 4395 | 4390 | 4395 | 4390 | 287 |
| 413 | 20241127 | 114400 | 1005327385 | 4390 | 4395 | 4395 | 4390 | 186 |
| 414 | 20241127 | 114300 | 1004510330 | 4390 | 4395 | 4395 | 4390 | 246 |
| 415 | 20241127 | 114200 | 1003429815 | 4390 | 4390 | 4395 | 4390 | 422 |
| 416 | 20241127 | 114100 | 1001576290 | 4390 | 4390 | 4395 | 4390 | 55 |
| 417 | 20241127 | 114000 | 1001334785 | 4390 | 4390 | 4390 | 4390 | 87 |
| 418 | 20241127 | 113900 | 1000952855 | 4395 | 4390 | 4395 | 4390 | 55 |
| 419 | 20241127 | 113800 | 1000711355 | 4390 | 4395 | 4395 | 4390 | 228 |
| 420 | 20241127 | 113700 | 999710300 | 4390 | 4390 | 4395 | 4390 | 97 |
| 421 | 20241127 | 113600 | 999284345 | 4390 | 4390 | 4395 | 4390 | 292 |
| 422 | 20241127 | 113500 | 998002335 | 4390 | 4390 | 4395 | 4390 | 57 |
| 423 | 20241127 | 113400 | 997752055 | 4390 | 4395 | 4395 | 4390 | 55 |
| 424 | 20241127 | 113300 | 997510550 | 4390 | 4390 | 4395 | 4390 | 2767 |
| 425 | 20241127 | 113200 | 985353420 | 4390 | 4390 | 4395 | 4390 | 3612 |
| 426 | 20241127 | 113100 | 969496690 | 4390 | 4390 | 4395 | 4390 | 55 |
| 427 | 20241127 | 113000 | 969255185 | 4390 | 4395 | 4395 | 4390 | 6377 |
| 428 | 20241127 | 112900 | 941254545 | 4395 | 4400 | 4400 | 4395 | 56 |
| 429 | 20241127 | 112800 | 941008370 | 4395 | 4400 | 4400 | 4395 | 167 |
| 430 | 20241127 | 112700 | 940274355 | 4390 | 4390 | 4395 | 4390 | 44 |
| 431 | 20241127 | 112600 | 940081145 | 4390 | 4390 | 4400 | 4390 | 155 |
| 432 | 20241127 | 112500 | 939400585 | 4390 | 4400 | 4405 | 4390 | 7698 |
| 433 | 20241127 | 112400 | 905548625 | 4400 | 4400 | 4405 | 4400 | 105 |
| 434 | 20241127 | 112300 | 905086445 | 4400 | 4400 | 4405 | 4400 | 113 |
| 435 | 20241127 | 112200 | 904589040 | 4400 | 4400 | 4405 | 4400 | 453 |
| 436 | 20241127 | 112100 | 902595770 | 4405 | 4400 | 4405 | 4400 | 48 |
| 437 | 20241127 | 112000 | 902384340 | 4405 | 4400 | 4405 | 4400 | 41 |
| 438 | 20241127 | 111900 | 902203890 | 4405 | 4400 | 4405 | 4400 | 40 |
| 439 | 20241127 | 111800 | 902027835 | 4405 | 4405 | 4405 | 4400 | 31 |
| 440 | 20241127 | 111700 | 901891285 | 4405 | 4405 | 4405 | 4405 | 20 |
| 441 | 20241127 | 111600 | 901803185 | 4400 | 4405 | 4405 | 4395 | 56 |
| 442 | 20241127 | 111500 | 901556735 | 4400 | 4405 | 4405 | 4400 | 30 |
| 443 | 20241127 | 111400 | 901424685 | 4390 | 4390 | 4400 | 4390 | 22488 |
| 444 | 20241127 | 111300 | 802534045 | 4395 | 4395 | 4395 | 4395 | 220 |
| 445 | 20241127 | 111200 | 801567145 | 4395 | 4395 | 4395 | 4390 | 2195 |
| 446 | 20241127 | 111100 | 791923255 | 4390 | 4395 | 4395 | 4390 | 1060 |
| 447 | 20241127 | 111000 | 787266865 | 4395 | 4390 | 4395 | 4390 | 738 |
| 448 | 20241127 | 110900 | 784023685 | 4395 | 4395 | 4395 | 4395 | 41 |
| 449 | 20241127 | 110800 | 783843490 | 4395 | 4395 | 4395 | 4390 | 425 |
| 450 | 20241127 | 110700 | 781976155 | 4395 | 4390 | 4395 | 4390 | 293 |
| 451 | 20241127 | 110600 | 780689080 | 4390 | 4400 | 4400 | 4390 | 18168 |
| 452 | 20241127 | 110500 | 700812485 | 4400 | 4405 | 4405 | 4400 | 319 |
| 453 | 20241127 | 110400 | 699408785 | 4405 | 4400 | 4405 | 4400 | 122 |
| 454 | 20241127 | 110300 | 698871770 | 4400 | 4400 | 4405 | 4400 | 77 |
| 455 | 20241127 | 110200 | 698532920 | 4400 | 4405 | 4405 | 4400 | 198 |
| 456 | 20241127 | 110100 | 697661660 | 4400 | 4405 | 4405 | 4400 | 85 |
| 457 | 20241127 | 110000 | 697287585 | 4400 | 4405 | 4405 | 4400 | 113 |
| 458 | 20241127 | 105900 | 696790305 | 4405 | 4405 | 4405 | 4400 | 1188 |
| 459 | 20241127 | 105800 | 691559540 | 4400 | 4405 | 4405 | 4400 | 149 |
| 460 | 20241127 | 105700 | 690903870 | 4405 | 4405 | 4405 | 4400 | 1858 |
| 461 | 20241127 | 105600 | 682722035 | 4400 | 4400 | 4405 | 4400 | 108 |
| 462 | 20241127 | 105500 | 682246785 | 4400 | 4405 | 4405 | 4400 | 154 |
| 463 | 20241127 | 105400 | 681569180 | 4405 | 4400 | 4405 | 4400 | 88 |
| 464 | 20241127 | 105300 | 681181925 | 4405 | 4400 | 4405 | 4400 | 177 |
| 465 | 20241127 | 105200 | 680402570 | 4400 | 4400 | 4405 | 4400 | 88 |
| 466 | 20241127 | 105100 | 680015315 | 4400 | 4400 | 4405 | 4400 | 199 |
| 467 | 20241127 | 105000 | 679139665 | 4400 | 4405 | 4405 | 4400 | 627 |
| 468 | 20241127 | 104900 | 676378910 | 4400 | 4405 | 4405 | 4400 | 247 |
| 469 | 20241127 | 104800 | 675291915 | 4405 | 4400 | 4405 | 4400 | 438 |
| 470 | 20241127 | 104700 | 673364115 | 4400 | 4400 | 4405 | 4400 | 143 |
| 471 | 20241127 | 104600 | 672734715 | 4400 | 4400 | 4405 | 4400 | 148 |
| 472 | 20241127 | 104500 | 672083260 | 4400 | 4400 | 4405 | 4400 | 233 |
| 473 | 20241127 | 104400 | 671058010 | 4400 | 4400 | 4405 | 4400 | 114 |
| 474 | 20241127 | 104300 | 670556330 | 4400 | 4405 | 4405 | 4400 | 99 |
| 475 | 20241127 | 104200 | 670120680 | 4395 | 4400 | 4405 | 4395 | 3117 |
| 476 | 20241127 | 104100 | 656406425 | 4405 | 4400 | 4405 | 4400 | 290 |
| 477 | 20241127 | 104000 | 655130370 | 4400 | 4400 | 4405 | 4400 | 1402 |
| 478 | 20241127 | 103900 | 648961245 | 4400 | 4400 | 4405 | 4400 | 112 |
| 479 | 20241127 | 103800 | 648468390 | 4400 | 4400 | 4405 | 4400 | 110 |
| 480 | 20241127 | 103700 | 647984340 | 4400 | 4405 | 4405 | 4400 | 735 |
| 481 | 20241127 | 103600 | 644750285 | 4400 | 4400 | 4405 | 4400 | 232 |
| 482 | 20241127 | 103500 | 643729475 | 4405 | 4400 | 4405 | 4400 | 111 |
| 483 | 20241127 | 103400 | 643241025 | 4400 | 4400 | 4405 | 4400 | 140 |
| 484 | 20241127 | 103300 | 642624970 | 4400 | 4405 | 4405 | 4400 | 328 |
| 485 | 20241127 | 103200 | 641181215 | 4400 | 4400 | 4405 | 4400 | 2883 |
| 486 | 20241127 | 103100 | 628495955 | 4400 | 4405 | 4405 | 4400 | 261 |
| 487 | 20241127 | 103000 | 627346835 | 4400 | 4400 | 4405 | 4400 | 1934 |
| 488 | 20241127 | 102900 | 618837175 | 4400 | 4400 | 4405 | 4400 | 71 |
| 489 | 20241127 | 102800 | 618524750 | 4405 | 4400 | 4405 | 4400 | 194 |
| 490 | 20241127 | 102700 | 617671095 | 4405 | 4400 | 4405 | 4400 | 55 |
| 491 | 20241127 | 102600 | 617429040 | 4400 | 4400 | 4405 | 4400 | 227 |
| 492 | 20241127 | 102500 | 616430190 | 4400 | 4400 | 4405 | 4400 | 197 |
| 493 | 20241127 | 102400 | 615563335 | 4400 | 4400 | 4405 | 4400 | 3040 |
| 494 | 20241127 | 102300 | 602186025 | 4400 | 4400 | 4400 | 4400 | 154 |
| 495 | 20241127 | 102200 | 601508425 | 4405 | 4400 | 4405 | 4400 | 67 |
| 496 | 20241127 | 102100 | 601213570 | 4405 | 4405 | 4405 | 4405 | 110 |
| 497 | 20241127 | 102000 | 600729020 | 4400 | 4405 | 4405 | 4400 | 47 |
| 498 | 20241127 | 101900 | 600522165 | 4400 | 4405 | 4405 | 4400 | 108 |
| 499 | 20241127 | 101800 | 600046755 | 4405 | 4405 | 4405 | 4405 | 102 |
| 500 | 20241127 | 101700 | 599597445 | 4405 | 4405 | 4405 | 4405 | 222 |
| 501 | 20241127 | 101600 | 598619535 | 4405 | 4405 | 4405 | 4400 | 161 |
| 502 | 20241127 | 101500 | 597910930 | 4405 | 4400 | 4405 | 4400 | 505 |
| 503 | 20241127 | 101400 | 595688380 | 4400 | 4395 | 4400 | 4395 | 1792 |
| 504 | 20241127 | 101300 | 587805540 | 4400 | 4395 | 4400 | 4395 | 128 |
| 505 | 20241127 | 101200 | 587242910 | 4395 | 4395 | 4400 | 4395 | 178 |
| 506 | 20241127 | 101100 | 586460545 | 4395 | 4400 | 4400 | 4395 | 1101 |
| 507 | 20241127 | 101000 | 581621590 | 4400 | 4400 | 4405 | 4395 | 2561 |
| 508 | 20241127 | 100900 | 570355795 | 4405 | 4400 | 4405 | 4400 | 881 |
| 509 | 20241127 | 100800 | 566479340 | 4400 | 4400 | 4405 | 4400 | 933 |
| 510 | 20241127 | 100700 | 562373405 | 4400 | 4400 | 4405 | 4400 | 151 |
| 511 | 20241127 | 100600 | 561708935 | 4400 | 4410 | 4410 | 4400 | 13867 |
| 512 | 20241127 | 100500 | 500632785 | 4410 | 4415 | 4415 | 4410 | 37 |
| 513 | 20241127 | 100400 | 500469560 | 4415 | 4415 | 4415 | 4410 | 30 |
| 514 | 20241127 | 100300 | 500337200 | 4410 | 4410 | 4410 | 4410 | 59 |
| 515 | 20241127 | 100200 | 500077010 | 4415 | 4415 | 4415 | 4415 | 62 |
| 516 | 20241127 | 100100 | 499803280 | 4415 | 4410 | 4415 | 4410 | 624 |
| 517 | 20241127 | 100000 | 497051240 | 4410 | 4410 | 4410 | 4405 | 1502 |
| 518 | 20241127 | 095900 | 490427740 | 4410 | 4410 | 4410 | 4405 | 1039 |
| 519 | 20241127 | 095800 | 485847285 | 4410 | 4410 | 4410 | 4405 | 293 |
| 520 | 20241127 | 095700 | 484556305 | 4410 | 4410 | 4410 | 4405 | 427 |
| 521 | 20241127 | 095600 | 482673980 | 4410 | 4405 | 4410 | 4405 | 2459 |
| 522 | 20241127 | 095500 | 471833645 | 4410 | 4410 | 4410 | 4405 | 2641 |
| 523 | 20241127 | 095400 | 460190060 | 4410 | 4405 | 4410 | 4405 | 194 |
| 524 | 20241127 | 095300 | 459335015 | 4405 | 4405 | 4410 | 4405 | 216 |
| 525 | 20241127 | 095200 | 458383465 | 4405 | 4405 | 4410 | 4405 | 124 |
| 526 | 20241127 | 095100 | 457837195 | 4405 | 4410 | 4410 | 4405 | 177 |
| 527 | 20241127 | 095000 | 457057455 | 4405 | 4405 | 4405 | 4405 | 211 |
| 528 | 20241127 | 094900 | 456128000 | 4405 | 4405 | 4410 | 4405 | 363 |
| 529 | 20241127 | 094800 | 454528670 | 4405 | 4405 | 4410 | 4405 | 460 |
| 530 | 20241127 | 094700 | 452502320 | 4410 | 4410 | 4410 | 4410 | 12 |
| 531 | 20241127 | 094600 | 452449400 | 4410 | 4405 | 4410 | 4405 | 232 |
| 532 | 20241127 | 094500 | 451426720 | 4405 | 4405 | 4405 | 4405 | 649 |
| 533 | 20241127 | 094400 | 448567875 | 4405 | 4400 | 4405 | 4400 | 902 |
| 534 | 20241127 | 094300 | 444596410 | 4400 | 4400 | 4405 | 4400 | 152 |
| 535 | 20241127 | 094200 | 443927595 | 4400 | 4400 | 4400 | 4400 | 53 |
| 536 | 20241127 | 094100 | 443694395 | 4400 | 4405 | 4405 | 4400 | 131 |
| 537 | 20241127 | 094000 | 443117580 | 4405 | 4400 | 4405 | 4400 | 308 |
| 538 | 20241127 | 093900 | 441762305 | 4400 | 4390 | 4405 | 4390 | 1482 |
| 539 | 20241127 | 093800 | 435249615 | 4395 | 4405 | 4405 | 4390 | 12387 |
| 540 | 20241127 | 093700 | 380745230 | 4405 | 4405 | 4405 | 4405 | 836 |
| 541 | 20241127 | 093600 | 377062650 | 4405 | 4420 | 4420 | 4405 | 3685 |
| 542 | 20241127 | 093500 | 360814500 | 4420 | 4415 | 4420 | 4415 | 290 |
| 543 | 20241127 | 093400 | 359533325 | 4405 | 4410 | 4410 | 4405 | 633 |
| 544 | 20241127 | 093300 | 356742845 | 4410 | 4415 | 4415 | 4400 | 969 |
| 545 | 20241127 | 093200 | 352474355 | 4415 | 4415 | 4415 | 4405 | 361 |
| 546 | 20241127 | 093100 | 350881970 | 4415 | 4415 | 4420 | 4400 | 13732 |
| 547 | 20241127 | 093000 | 290389295 | 4420 | 4415 | 4420 | 4415 | 1059 |
| 548 | 20241127 | 092900 | 285713780 | 4410 | 4410 | 4410 | 4410 | 657 |
| 549 | 20241127 | 092800 | 282816410 | 4410 | 4410 | 4410 | 4410 | 72 |
| 550 | 20241127 | 092700 | 282498890 | 4415 | 4415 | 4415 | 4415 | 213 |
| 551 | 20241127 | 092600 | 281558495 | 4415 | 4410 | 4415 | 4410 | 229 |
| 552 | 20241127 | 092500 | 280547860 | 4410 | 4410 | 4415 | 4405 | 630 |
| 553 | 20241127 | 092400 | 277770130 | 4410 | 4410 | 4415 | 4405 | 1725 |
| 554 | 20241127 | 092300 | 270164470 | 4410 | 4410 | 4415 | 4410 | 760 |
| 555 | 20241127 | 092200 | 266812120 | 4410 | 4415 | 4415 | 4405 | 1990 |
| 556 | 20241127 | 092100 | 258036980 | 4410 | 4415 | 4415 | 4410 | 1731 |
| 557 | 20241127 | 092000 | 250401790 | 4415 | 4420 | 4420 | 4405 | 9104 |
| 558 | 20241127 | 091900 | 210228135 | 4420 | 4420 | 4420 | 4420 | 749 |
| 559 | 20241127 | 091800 | 206917555 | 4420 | 4420 | 4420 | 4415 | 241 |
| 560 | 20241127 | 091700 | 205852495 | 4415 | 4420 | 4420 | 4415 | 539 |
| 561 | 20241127 | 091600 | 203472105 | 4415 | 4430 | 4430 | 4415 | 9678 |
| 562 | 20241127 | 091500 | 160679990 | 4430 | 4430 | 4430 | 4430 | 6 |
| 563 | 20241127 | 091400 | 160653410 | 4435 | 4430 | 4440 | 4425 | 1318 |
| 564 | 20241127 | 091300 | 154814620 | 4430 | 4425 | 4435 | 4425 | 500 |
| 565 | 20241127 | 091200 | 152601085 | 4435 | 4425 | 4435 | 4425 | 2234 |
| 566 | 20241127 | 091100 | 142713145 | 4425 | 4440 | 4440 | 4425 | 1585 |
| 567 | 20241127 | 091000 | 135699340 | 4445 | 4430 | 4445 | 4425 | 2366 |
| 568 | 20241127 | 090900 | 125211800 | 4430 | 4445 | 4445 | 4425 | 676 |
| 569 | 20241127 | 090800 | 122214375 | 4445 | 4440 | 4445 | 4425 | 599 |
| 570 | 20241127 | 090700 | 119554270 | 4425 | 4445 | 4445 | 4425 | 3854 |
| 571 | 20241127 | 090600 | 102494595 | 4425 | 4430 | 4445 | 4425 | 2467 |
| 572 | 20241127 | 090500 | 91557775 | 4420 | 4420 | 4420 | 4420 | 74 |
| 573 | 20241127 | 090400 | 91230695 | 4420 | 4430 | 4435 | 4415 | 3201 |
| 574 | 20241127 | 090300 | 77083000 | 4420 | 4435 | 4435 | 4420 | 4241 |
| 575 | 20241127 | 090200 | 58317970 | 4420 | 4420 | 4430 | 4420 | 1625 |
| 576 | 20241127 | 090100 | 51132700 | 4420 | 4430 | 4440 | 4415 | 7130 |
| 577 | 20241127 | 090000 | 19589575 | 4425 | 4445 | 4445 | 4425 | 4415 |