31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 3 | 20241127 | 192800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20241127 | 192700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20241127 | 192600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20241127 | 192500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20241127 | 192400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20241127 | 192300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20241127 | 192200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20241127 | 192100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20241127 | 192000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20241127 | 191900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20241127 | 191800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20241127 | 191700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20241127 | 191600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20241127 | 191500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20241127 | 191400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20241127 | 191300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20241127 | 191200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20241127 | 191100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20241127 | 191000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20241127 | 190900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20241127 | 190800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20241127 | 190700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20241127 | 190600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20241127 | 190500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20241127 | 190400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20241127 | 190300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20241127 | 190200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20241127 | 190100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20241127 | 190000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20241127 | 185900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 33 | 20241127 | 185800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20241127 | 185700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20241127 | 185600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20241127 | 185500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20241127 | 185400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20241127 | 185300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20241127 | 185200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20241127 | 185100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20241127 | 185000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20241127 | 184900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20241127 | 184800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20241127 | 184700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20241127 | 184600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20241127 | 184500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20241127 | 184400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20241127 | 184300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20241127 | 184200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20241127 | 184100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20241127 | 184000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20241127 | 183900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20241127 | 183800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20241127 | 183700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20241127 | 183600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20241127 | 183500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20241127 | 183400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20241127 | 183300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20241127 | 183200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20241127 | 183100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20241127 | 183000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20241127 | 182900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 63 | 20241127 | 182800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20241127 | 182700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20241127 | 182600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20241127 | 182500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20241127 | 182400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20241127 | 182300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20241127 | 182200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20241127 | 182100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20241127 | 182000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20241127 | 181900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20241127 | 181800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20241127 | 181700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20241127 | 181600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20241127 | 181500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20241127 | 181400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20241127 | 181300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20241127 | 181200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20241127 | 181100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20241127 | 181000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20241127 | 180900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20241127 | 180800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20241127 | 180700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20241127 | 180600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20241127 | 180500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20241127 | 180400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20241127 | 180300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20241127 | 180200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20241127 | 180100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20241127 | 180000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20241127 | 175900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 93 | 20241127 | 175800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20241127 | 175700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20241127 | 175600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20241127 | 175500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20241127 | 175400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20241127 | 175300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20241127 | 175200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20241127 | 175100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20241127 | 175000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20241127 | 174900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20241127 | 174800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20241127 | 174700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20241127 | 174600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20241127 | 174500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20241127 | 174400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20241127 | 174300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20241127 | 174200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20241127 | 174100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20241127 | 174000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20241127 | 173900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20241127 | 173800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20241127 | 173700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20241127 | 173600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20241127 | 173500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20241127 | 173400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20241127 | 173300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20241127 | 173200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20241127 | 173100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20241127 | 173000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20241127 | 172900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 123 | 20241127 | 172800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20241127 | 172700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20241127 | 172600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20241127 | 172500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20241127 | 172400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20241127 | 172300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20241127 | 172200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20241127 | 172100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20241127 | 172000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20241127 | 171900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20241127 | 171800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20241127 | 171700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20241127 | 171600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20241127 | 171500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20241127 | 171400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20241127 | 171300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20241127 | 171200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20241127 | 171100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20241127 | 171000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20241127 | 170900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20241127 | 170800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20241127 | 170700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20241127 | 170600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20241127 | 170500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20241127 | 170400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20241127 | 170300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20241127 | 170200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20241127 | 170100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20241127 | 170000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20241127 | 165900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 153 | 20241127 | 165800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20241127 | 165700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20241127 | 165600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20241127 | 165500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20241127 | 165400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20241127 | 165300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20241127 | 165200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20241127 | 165100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20241127 | 165000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20241127 | 164900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20241127 | 164800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20241127 | 164700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20241127 | 164600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20241127 | 164500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20241127 | 164400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20241127 | 164300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20241127 | 164200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20241127 | 164100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20241127 | 164000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20241127 | 163900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20241127 | 163800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20241127 | 163700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20241127 | 163600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20241127 | 163500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20241127 | 163400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20241127 | 163300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20241127 | 163200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20241127 | 163100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20241127 | 163000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20241127 | 162900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 183 | 20241127 | 162800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20241127 | 162700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20241127 | 162600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20241127 | 162500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20241127 | 162400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20241127 | 162300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20241127 | 162200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20241127 | 162100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20241127 | 162000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20241127 | 161900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20241127 | 161800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20241127 | 161700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20241127 | 161600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20241127 | 161500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20241127 | 161400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20241127 | 161300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20241127 | 161200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20241127 | 161100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20241127 | 161000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20241127 | 160900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20241127 | 160800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20241127 | 160700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20241127 | 160600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20241127 | 160500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20241127 | 160400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20241127 | 160300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20241127 | 160200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20241127 | 160100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20241127 | 160000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20241127 | 155900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 213 | 20241127 | 155800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20241127 | 155700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20241127 | 155600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20241127 | 155500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20241127 | 155400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20241127 | 155300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20241127 | 155200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20241127 | 155100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20241127 | 155000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20241127 | 154900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20241127 | 154800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20241127 | 154700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20241127 | 154600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20241127 | 154500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20241127 | 154400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20241127 | 154300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20241127 | 154200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20241127 | 154100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20241127 | 154000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20241127 | 153900 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20241127 | 153800 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20241127 | 153700 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20241127 | 153600 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20241127 | 153500 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20241127 | 153400 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 238 | 20241127 | 153300 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20241127 | 153200 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20241127 | 153100 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20241127 | 153000 | 4088423385 | 3910 | 3910 | 3910 | 3910 | 13984 |
| 242 | 20241127 | 152900 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 243 | 20241127 | 152800 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20241127 | 152700 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20241127 | 152600 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20241127 | 152500 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20241127 | 152400 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20241127 | 152300 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20241127 | 152200 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20241127 | 152100 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20241127 | 152000 | 4033745945 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20241127 | 151900 | 4033745945 | 3900 | 3900 | 3905 | 3900 | 4011 |
| 253 | 20241127 | 151800 | 4018088230 | 3895 | 3910 | 3910 | 3895 | 345 |
| 254 | 20241127 | 151700 | 4016739565 | 3900 | 3905 | 3910 | 3900 | 15466 |
| 255 | 20241127 | 151600 | 3956406745 | 3910 | 3915 | 3915 | 3905 | 876 |
| 256 | 20241127 | 151500 | 3952981680 | 3915 | 3910 | 3915 | 3905 | 3930 |
| 257 | 20241127 | 151400 | 3937621765 | 3905 | 3905 | 3905 | 3905 | 767 |
| 258 | 20241127 | 151300 | 3934626630 | 3905 | 3900 | 3905 | 3895 | 3067 |
| 259 | 20241127 | 151200 | 3922665855 | 3900 | 3900 | 3900 | 3900 | 127 |
| 260 | 20241127 | 151100 | 3922170555 | 3895 | 3910 | 3910 | 3895 | 862 |
| 261 | 20241127 | 151000 | 3918807745 | 3905 | 3895 | 3905 | 3895 | 1078 |
| 262 | 20241127 | 150900 | 3914604860 | 3900 | 3900 | 3900 | 3895 | 1632 |
| 263 | 20241127 | 150800 | 3908241195 | 3900 | 3905 | 3905 | 3895 | 2210 |
| 264 | 20241127 | 150700 | 3899622310 | 3905 | 3900 | 3905 | 3900 | 516 |
| 265 | 20241127 | 150600 | 3897609880 | 3910 | 3905 | 3910 | 3900 | 1896 |
| 266 | 20241127 | 150500 | 3890212135 | 3915 | 3900 | 3920 | 3900 | 61 |
| 267 | 20241127 | 150400 | 3889974065 | 3920 | 3920 | 3920 | 3920 | 100 |
| 268 | 20241127 | 150300 | 3889582065 | 3920 | 3900 | 3920 | 3900 | 3118 |
| 269 | 20241127 | 150200 | 3877420925 | 3910 | 3900 | 3910 | 3900 | 1367 |
| 270 | 20241127 | 150100 | 3872089605 | 3900 | 3915 | 3915 | 3900 | 1577 |
| 271 | 20241127 | 150000 | 3865928030 | 3915 | 3920 | 3920 | 3915 | 942 |
| 272 | 20241127 | 145900 | 3862240000 | 3920 | 3925 | 3925 | 3920 | 607 |
| 273 | 20241127 | 145800 | 3859860550 | 3920 | 3925 | 3925 | 3915 | 2604 |
| 274 | 20241127 | 145700 | 3849652065 | 3930 | 3935 | 3940 | 3925 | 1575 |
| 275 | 20241127 | 145600 | 3843457425 | 3930 | 3930 | 3930 | 3925 | 4217 |
| 276 | 20241127 | 145500 | 3826897975 | 3930 | 3930 | 3935 | 3930 | 493 |
| 277 | 20241127 | 145400 | 3824960480 | 3935 | 3930 | 3935 | 3930 | 531 |
| 278 | 20241127 | 145300 | 3822872370 | 3930 | 3930 | 3930 | 3925 | 92 |
| 279 | 20241127 | 145200 | 3822511215 | 3930 | 3925 | 3935 | 3925 | 1490 |
| 280 | 20241127 | 145100 | 3816658580 | 3925 | 3925 | 3925 | 3920 | 6064 |
| 281 | 20241127 | 145000 | 3792858380 | 3925 | 3930 | 3935 | 3925 | 2667 |
| 282 | 20241127 | 144900 | 3782385085 | 3930 | 3930 | 3930 | 3930 | 155 |
| 283 | 20241127 | 144800 | 3781775935 | 3930 | 3935 | 3935 | 3930 | 1342 |
| 284 | 20241127 | 144700 | 3776501850 | 3930 | 3930 | 3930 | 3930 | 399 |
| 285 | 20241127 | 144600 | 3774933780 | 3930 | 3930 | 3935 | 3925 | 556 |
| 286 | 20241127 | 144500 | 3772749065 | 3925 | 3925 | 3925 | 3925 | 100 |
| 287 | 20241127 | 144400 | 3772356565 | 3925 | 3925 | 3935 | 3925 | 567 |
| 288 | 20241127 | 144300 | 3770129530 | 3930 | 3930 | 3930 | 3925 | 149 |
| 289 | 20241127 | 144200 | 3769543965 | 3930 | 3935 | 3935 | 3930 | 1218 |
| 290 | 20241127 | 144100 | 3764753605 | 3930 | 3925 | 3930 | 3925 | 241 |
| 291 | 20241127 | 144000 | 3763806720 | 3925 | 3920 | 3925 | 3915 | 2271 |
| 292 | 20241127 | 143900 | 3754901480 | 3915 | 3905 | 3915 | 3905 | 1844 |
| 293 | 20241127 | 143800 | 3747695710 | 3905 | 3910 | 3910 | 3905 | 21 |
| 294 | 20241127 | 143700 | 3747613640 | 3910 | 3905 | 3910 | 3905 | 179 |
| 295 | 20241127 | 143600 | 3746914620 | 3910 | 3910 | 3910 | 3900 | 889 |
| 296 | 20241127 | 143500 | 3743441380 | 3910 | 3910 | 3910 | 3900 | 1225 |
| 297 | 20241127 | 143400 | 3738652630 | 3915 | 3900 | 3915 | 3895 | 1270 |
| 298 | 20241127 | 143300 | 3733690430 | 3915 | 3900 | 3915 | 3890 | 1009 |
| 299 | 20241127 | 143200 | 3729761410 | 3890 | 3915 | 3915 | 3890 | 16 |
| 300 | 20241127 | 143100 | 3729699145 | 3885 | 3915 | 3915 | 3885 | 4169 |
| 301 | 20241127 | 143000 | 3713477065 | 3915 | 3915 | 3915 | 3900 | 3163 |
| 302 | 20241127 | 142900 | 3701139400 | 3915 | 3915 | 3915 | 3895 | 563 |
| 303 | 20241127 | 142800 | 3698940655 | 3890 | 3910 | 3910 | 3890 | 950 |
| 304 | 20241127 | 142700 | 3695232990 | 3910 | 3900 | 3910 | 3900 | 921 |
| 305 | 20241127 | 142600 | 3691640970 | 3895 | 3905 | 3910 | 3895 | 7480 |
| 306 | 20241127 | 142500 | 3662489760 | 3910 | 3910 | 3910 | 3910 | 5 |
| 307 | 20241127 | 142400 | 3662470210 | 3905 | 3910 | 3910 | 3905 | 633 |
| 308 | 20241127 | 142300 | 3659996215 | 3910 | 3910 | 3910 | 3910 | 125 |
| 309 | 20241127 | 142200 | 3659507465 | 3910 | 3915 | 3915 | 3910 | 325 |
| 310 | 20241127 | 142100 | 3658236160 | 3915 | 3910 | 3915 | 3905 | 54 |
| 311 | 20241127 | 142000 | 3658025105 | 3915 | 3915 | 3915 | 3910 | 255 |
| 312 | 20241127 | 141900 | 3657026785 | 3915 | 3905 | 3915 | 3900 | 3021 |
| 313 | 20241127 | 141800 | 3645244275 | 3910 | 3910 | 3910 | 3910 | 172 |
| 314 | 20241127 | 141700 | 3644571755 | 3915 | 3915 | 3915 | 3915 | 32 |
| 315 | 20241127 | 141600 | 3644446475 | 3910 | 3910 | 3915 | 3910 | 146 |
| 316 | 20241127 | 141500 | 3643875175 | 3915 | 3915 | 3915 | 3915 | 263 |
| 317 | 20241127 | 141400 | 3642845530 | 3915 | 3910 | 3915 | 3905 | 727 |
| 318 | 20241127 | 141300 | 3640005500 | 3910 | 3910 | 3910 | 3910 | 10 |
| 319 | 20241127 | 141200 | 3639966400 | 3910 | 3910 | 3910 | 3910 | 2 |
| 320 | 20241127 | 141100 | 3639958580 | 3910 | 3910 | 3915 | 3910 | 1231 |
| 321 | 20241127 | 141000 | 3635145090 | 3910 | 3905 | 3910 | 3905 | 313 |
| 322 | 20241127 | 140900 | 3633922540 | 3910 | 3895 | 3910 | 3890 | 3236 |
| 323 | 20241127 | 140800 | 3621328950 | 3895 | 3900 | 3905 | 3895 | 1507 |
| 324 | 20241127 | 140700 | 3615457705 | 3905 | 3905 | 3905 | 3895 | 2777 |
| 325 | 20241127 | 140600 | 3604626235 | 3905 | 3905 | 3910 | 3900 | 353 |
| 326 | 20241127 | 140500 | 3603247625 | 3910 | 3905 | 3910 | 3900 | 1145 |
| 327 | 20241127 | 140400 | 3598776705 | 3905 | 3900 | 3910 | 3900 | 1013 |
| 328 | 20241127 | 140300 | 3594823825 | 3895 | 3905 | 3910 | 3895 | 1357 |
| 329 | 20241127 | 140200 | 3589531220 | 3900 | 3910 | 3910 | 3900 | 341 |
| 330 | 20241127 | 140100 | 3588200475 | 3905 | 3890 | 3905 | 3890 | 1550 |
| 331 | 20241127 | 140000 | 3582158460 | 3890 | 3890 | 3900 | 3885 | 1039 |
| 332 | 20241127 | 135900 | 3578121015 | 3880 | 3880 | 3890 | 3875 | 3673 |
| 333 | 20241127 | 135800 | 3563855955 | 3880 | 3900 | 3905 | 3880 | 17830 |
| 334 | 20241127 | 135700 | 3494499655 | 3900 | 3905 | 3905 | 3900 | 7460 |
| 335 | 20241127 | 135600 | 3465398435 | 3905 | 3915 | 3920 | 3905 | 8763 |
| 336 | 20241127 | 135500 | 3431148670 | 3920 | 3920 | 3920 | 3920 | 60 |
| 337 | 20241127 | 135400 | 3430913470 | 3915 | 3920 | 3920 | 3910 | 443 |
| 338 | 20241127 | 135300 | 3429178520 | 3920 | 3915 | 3920 | 3910 | 3415 |
| 339 | 20241127 | 135200 | 3415819075 | 3910 | 3920 | 3920 | 3910 | 8372 |
| 340 | 20241127 | 135100 | 3383023720 | 3920 | 3935 | 3935 | 3920 | 3378 |
| 341 | 20241127 | 135000 | 3369759890 | 3935 | 3935 | 3935 | 3935 | 254 |
| 342 | 20241127 | 134900 | 3368760400 | 3940 | 3940 | 3945 | 3940 | 945 |
| 343 | 20241127 | 134800 | 3365037095 | 3940 | 3945 | 3945 | 3940 | 518 |
| 344 | 20241127 | 134700 | 3362994865 | 3945 | 3945 | 3950 | 3935 | 1932 |
| 345 | 20241127 | 134600 | 3355368175 | 3950 | 3950 | 3955 | 3950 | 1053 |
| 346 | 20241127 | 134500 | 3351208035 | 3950 | 3945 | 3950 | 3925 | 2417 |
| 347 | 20241127 | 134400 | 3341691330 | 3945 | 3930 | 3945 | 3930 | 408 |
| 348 | 20241127 | 134300 | 3340087575 | 3925 | 3935 | 3945 | 3925 | 2226 |
| 349 | 20241127 | 134200 | 3331337635 | 3930 | 3930 | 3930 | 3930 | 1937 |
| 350 | 20241127 | 134100 | 3323725225 | 3930 | 3935 | 3935 | 3930 | 822 |
| 351 | 20241127 | 134000 | 3320494660 | 3935 | 3940 | 3940 | 3935 | 1113 |
| 352 | 20241127 | 133900 | 3316114510 | 3940 | 3940 | 3940 | 3940 | 59 |
| 353 | 20241127 | 133800 | 3315882050 | 3940 | 3945 | 3945 | 3940 | 629 |
| 354 | 20241127 | 133700 | 3313403170 | 3950 | 3945 | 3950 | 3945 | 259 |
| 355 | 20241127 | 133600 | 3312381045 | 3940 | 3940 | 3940 | 3940 | 130 |
| 356 | 20241127 | 133500 | 3311868845 | 3945 | 3945 | 3945 | 3945 | 207 |
| 357 | 20241127 | 133400 | 3311052230 | 3940 | 3940 | 3940 | 3940 | 1015 |
| 358 | 20241127 | 133300 | 3307053130 | 3945 | 3945 | 3945 | 3945 | 1282 |
| 359 | 20241127 | 133200 | 3301995640 | 3945 | 3930 | 3945 | 3930 | 198 |
| 360 | 20241127 | 133100 | 3301216010 | 3945 | 3930 | 3945 | 3930 | 2082 |
| 361 | 20241127 | 133000 | 3293033735 | 3930 | 3930 | 3940 | 3930 | 588 |
| 362 | 20241127 | 132900 | 3290722880 | 3930 | 3945 | 3945 | 3930 | 449 |
| 363 | 20241127 | 132800 | 3288955870 | 3945 | 3930 | 3950 | 3930 | 1518 |
| 364 | 20241127 | 132700 | 3282990095 | 3930 | 3955 | 3955 | 3930 | 2558 |
| 365 | 20241127 | 132600 | 3272928865 | 3935 | 3950 | 3950 | 3935 | 1125 |
| 366 | 20241127 | 132500 | 3268491430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 367 | 20241127 | 132400 | 3268491430 | 3950 | 3950 | 3950 | 3920 | 12542 |
| 368 | 20241127 | 132300 | 3219103295 | 3955 | 3960 | 3960 | 3950 | 2143 |
| 369 | 20241127 | 132200 | 3210630200 | 3960 | 3955 | 3960 | 3955 | 775 |
| 370 | 20241127 | 132100 | 3207563450 | 3960 | 3955 | 3960 | 3950 | 1297 |
| 371 | 20241127 | 132000 | 3202433630 | 3955 | 3960 | 3960 | 3950 | 31 |
| 372 | 20241127 | 131900 | 3202310945 | 3960 | 3960 | 3960 | 3955 | 2174 |
| 373 | 20241127 | 131800 | 3193709065 | 3965 | 3965 | 3965 | 3955 | 310 |
| 374 | 20241127 | 131700 | 3192482875 | 3965 | 3965 | 3965 | 3955 | 154 |
| 375 | 20241127 | 131600 | 3191873265 | 3970 | 3950 | 3970 | 3950 | 2404 |
| 376 | 20241127 | 131500 | 3182375945 | 3950 | 3970 | 3970 | 3950 | 542 |
| 377 | 20241127 | 131400 | 3180232355 | 3950 | 3960 | 3960 | 3950 | 10212 |
| 378 | 20241127 | 131300 | 3139873135 | 3970 | 3970 | 3970 | 3970 | 53 |
| 379 | 20241127 | 131200 | 3139662725 | 3970 | 3965 | 3970 | 3965 | 758 |
| 380 | 20241127 | 131100 | 3136655830 | 3970 | 3970 | 3975 | 3955 | 6270 |
| 381 | 20241127 | 131000 | 3111797290 | 3975 | 3975 | 3975 | 3975 | 507 |
| 382 | 20241127 | 130900 | 3109781965 | 3980 | 3980 | 3980 | 3980 | 0 |
| 383 | 20241127 | 130800 | 3109781965 | 3980 | 3980 | 3980 | 3975 | 23 |
| 384 | 20241127 | 130700 | 3109690510 | 3980 | 3970 | 3980 | 3970 | 347 |
| 385 | 20241127 | 130600 | 3108312890 | 3970 | 3965 | 3970 | 3965 | 2636 |
| 386 | 20241127 | 130500 | 3097860235 | 3970 | 3975 | 3975 | 3970 | 2829 |
| 387 | 20241127 | 130400 | 3086626420 | 3975 | 3975 | 3980 | 3975 | 3070 |
| 388 | 20241127 | 130300 | 3074422905 | 3980 | 3980 | 3980 | 3980 | 683 |
| 389 | 20241127 | 130200 | 3071704565 | 3980 | 3980 | 3980 | 3980 | 164 |
| 390 | 20241127 | 130100 | 3071051845 | 3990 | 3990 | 3990 | 3980 | 686 |
| 391 | 20241127 | 130000 | 3068320855 | 3980 | 3985 | 3985 | 3980 | 2394 |
| 392 | 20241127 | 125900 | 3058792550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 393 | 20241127 | 125800 | 3058792550 | 3985 | 3980 | 3985 | 3980 | 1000 |
| 394 | 20241127 | 125700 | 3054811800 | 3985 | 3985 | 3985 | 3985 | 1710 |
| 395 | 20241127 | 125600 | 3047997450 | 3985 | 3990 | 3995 | 3985 | 1626 |
| 396 | 20241127 | 125500 | 3041510925 | 3980 | 3985 | 3990 | 3980 | 1211 |
| 397 | 20241127 | 125400 | 3036686585 | 3985 | 3985 | 3985 | 3980 | 960 |
| 398 | 20241127 | 125300 | 3032865090 | 3980 | 3985 | 3985 | 3980 | 11601 |
| 399 | 20241127 | 125200 | 2986692000 | 3985 | 3985 | 3985 | 3985 | 21 |
| 400 | 20241127 | 125100 | 2986608315 | 3990 | 3985 | 3990 | 3985 | 901 |
| 401 | 20241127 | 125000 | 2983017815 | 3990 | 3990 | 3990 | 3985 | 578 |
| 402 | 20241127 | 124900 | 2980714285 | 3990 | 3990 | 3990 | 3985 | 160 |
| 403 | 20241127 | 124800 | 2980076360 | 3990 | 3990 | 3990 | 3985 | 226 |
| 404 | 20241127 | 124700 | 2979175205 | 3990 | 3985 | 3990 | 3985 | 469 |
| 405 | 20241127 | 124600 | 2977306230 | 3990 | 3990 | 3990 | 3990 | 368 |
| 406 | 20241127 | 124500 | 2975837910 | 3995 | 4000 | 4000 | 3990 | 986 |
| 407 | 20241127 | 124400 | 2971903730 | 3990 | 4000 | 4000 | 3990 | 141 |
| 408 | 20241127 | 124300 | 2971340875 | 3990 | 4000 | 4000 | 3990 | 877 |
| 409 | 20241127 | 124200 | 2967841625 | 3990 | 4000 | 4000 | 3990 | 98 |
| 410 | 20241127 | 124100 | 2967449885 | 4005 | 3985 | 4005 | 3985 | 4877 |
| 411 | 20241127 | 124000 | 2947958055 | 3985 | 3985 | 3995 | 3985 | 1991 |
| 412 | 20241127 | 123900 | 2940017275 | 3985 | 3985 | 3995 | 3985 | 364 |
| 413 | 20241127 | 123800 | 2938566720 | 3990 | 3990 | 3995 | 3990 | 7424 |
| 414 | 20241127 | 123700 | 2908944365 | 3990 | 3995 | 3995 | 3990 | 1110 |
| 415 | 20241127 | 123600 | 2904515460 | 3990 | 3990 | 3990 | 3990 | 202 |
| 416 | 20241127 | 123500 | 2903709480 | 3995 | 3995 | 3995 | 3990 | 1390 |
| 417 | 20241127 | 123400 | 2898156595 | 3995 | 3995 | 3995 | 3995 | 0 |
| 418 | 20241127 | 123300 | 2898156595 | 3995 | 3990 | 3995 | 3990 | 535 |
| 419 | 20241127 | 123200 | 2896021655 | 3985 | 3990 | 3990 | 3985 | 2241 |
| 420 | 20241127 | 123100 | 2887088770 | 3985 | 3985 | 3985 | 3985 | 88 |
| 421 | 20241127 | 123000 | 2886738090 | 3980 | 3990 | 3990 | 3980 | 331 |
| 422 | 20241127 | 122900 | 2885417410 | 3990 | 3985 | 3990 | 3985 | 3043 |
| 423 | 20241127 | 122800 | 2873291050 | 3990 | 3985 | 3990 | 3985 | 332 |
| 424 | 20241127 | 122700 | 2871968025 | 3985 | 3990 | 3990 | 3985 | 540 |
| 425 | 20241127 | 122600 | 2869815900 | 3990 | 3995 | 3995 | 3990 | 587 |
| 426 | 20241127 | 122500 | 2867473670 | 3990 | 3985 | 4000 | 3985 | 1678 |
| 427 | 20241127 | 122400 | 2860778490 | 3985 | 3985 | 3995 | 3985 | 815 |
| 428 | 20241127 | 122300 | 2857530705 | 3990 | 3995 | 4000 | 3990 | 1415 |
| 429 | 20241127 | 122200 | 2851879755 | 3990 | 3990 | 3990 | 3985 | 663 |
| 430 | 20241127 | 122100 | 2849236270 | 3990 | 3985 | 3990 | 3985 | 1165 |
| 431 | 20241127 | 122000 | 2844593740 | 3990 | 3990 | 3990 | 3985 | 3395 |
| 432 | 20241127 | 121900 | 2831055190 | 3995 | 4000 | 4000 | 3995 | 585 |
| 433 | 20241127 | 121800 | 2828718065 | 4005 | 3990 | 4005 | 3990 | 167 |
| 434 | 20241127 | 121700 | 2828051720 | 4005 | 4005 | 4010 | 3995 | 5466 |
| 435 | 20241127 | 121600 | 2806183600 | 4010 | 4010 | 4010 | 4010 | 10 |
| 436 | 20241127 | 121500 | 2806143500 | 4010 | 4000 | 4010 | 4000 | 1618 |
| 437 | 20241127 | 121400 | 2799660470 | 4000 | 4005 | 4010 | 4000 | 533 |
| 438 | 20241127 | 121300 | 2797526655 | 4005 | 4010 | 4010 | 4005 | 6 |
| 439 | 20241127 | 121200 | 2797502620 | 4000 | 4000 | 4000 | 4000 | 286 |
| 440 | 20241127 | 121100 | 2796358620 | 4000 | 4005 | 4005 | 4000 | 4758 |
| 441 | 20241127 | 121000 | 2777326600 | 4000 | 4005 | 4010 | 4000 | 2152 |
| 442 | 20241127 | 120900 | 2768715600 | 4010 | 4005 | 4010 | 4000 | 1906 |
| 443 | 20241127 | 120800 | 2761087075 | 4005 | 4020 | 4020 | 4005 | 2895 |
| 444 | 20241127 | 120700 | 2749477550 | 4020 | 4020 | 4025 | 4015 | 1904 |
| 445 | 20241127 | 120600 | 2741830565 | 4025 | 4010 | 4025 | 4010 | 1296 |
| 446 | 20241127 | 120500 | 2736625190 | 4015 | 4035 | 4035 | 4015 | 6516 |
| 447 | 20241127 | 120400 | 2710441820 | 4030 | 4035 | 4035 | 4015 | 5686 |
| 448 | 20241127 | 120300 | 2687534615 | 4035 | 4010 | 4035 | 4010 | 27702 |
| 449 | 20241127 | 120200 | 2576265910 | 4010 | 4010 | 4010 | 4005 | 192 |
| 450 | 20241127 | 120100 | 2575496135 | 4010 | 4005 | 4010 | 4000 | 5810 |
| 451 | 20241127 | 120000 | 2552230145 | 4005 | 4000 | 4005 | 4000 | 481 |
| 452 | 20241127 | 115900 | 2550306035 | 4000 | 4000 | 4000 | 3995 | 1556 |
| 453 | 20241127 | 115800 | 2544082100 | 4000 | 4000 | 4000 | 3995 | 521 |
| 454 | 20241127 | 115700 | 2541998950 | 3995 | 3995 | 4000 | 3995 | 834 |
| 455 | 20241127 | 115600 | 2538666460 | 3995 | 4000 | 4000 | 3995 | 586 |
| 456 | 20241127 | 115500 | 2536325330 | 3995 | 3995 | 3995 | 3990 | 2090 |
| 457 | 20241127 | 115400 | 2527977285 | 3995 | 4000 | 4000 | 3995 | 52 |
| 458 | 20241127 | 115300 | 2527769370 | 4000 | 4000 | 4000 | 4000 | 685 |
| 459 | 20241127 | 115200 | 2525029370 | 4000 | 4005 | 4005 | 4000 | 1372 |
| 460 | 20241127 | 115100 | 2519541065 | 4005 | 4000 | 4005 | 4000 | 1873 |
| 461 | 20241127 | 115000 | 2512048815 | 4000 | 4000 | 4000 | 4000 | 1767 |
| 462 | 20241127 | 114900 | 2504980815 | 4000 | 3995 | 4005 | 3985 | 2842 |
| 463 | 20241127 | 114800 | 2493620855 | 3995 | 3990 | 3995 | 3985 | 1579 |
| 464 | 20241127 | 114700 | 2487324580 | 3990 | 3995 | 3995 | 3990 | 1240 |
| 465 | 20241127 | 114600 | 2482375690 | 3990 | 3995 | 3995 | 3990 | 1943 |
| 466 | 20241127 | 114500 | 2474617995 | 3990 | 3995 | 3995 | 3990 | 3233 |
| 467 | 20241127 | 114400 | 2461712275 | 3995 | 3995 | 4000 | 3995 | 2366 |
| 468 | 20241127 | 114300 | 2452251135 | 3995 | 3995 | 3995 | 3990 | 581 |
| 469 | 20241127 | 114200 | 2449930180 | 3995 | 3995 | 3995 | 3995 | 584 |
| 470 | 20241127 | 114100 | 2447597100 | 3995 | 4000 | 4000 | 3995 | 1393 |
| 471 | 20241127 | 114000 | 2442031065 | 4000 | 4005 | 4005 | 4000 | 2294 |
| 472 | 20241127 | 113900 | 2432845585 | 4005 | 4000 | 4005 | 4000 | 4955 |
| 473 | 20241127 | 113800 | 2413014195 | 3995 | 3995 | 3995 | 3995 | 943 |
| 474 | 20241127 | 113700 | 2409246910 | 3995 | 3990 | 3995 | 3990 | 1231 |
| 475 | 20241127 | 113600 | 2404329715 | 3995 | 4000 | 4005 | 3995 | 1933 |
| 476 | 20241127 | 113500 | 2396603300 | 4005 | 4000 | 4005 | 3995 | 1098 |
| 477 | 20241127 | 113400 | 2392212110 | 4000 | 3995 | 4005 | 3995 | 1615 |
| 478 | 20241127 | 113300 | 2385754560 | 4000 | 4005 | 4005 | 4000 | 3570 |
| 479 | 20241127 | 113200 | 2371474270 | 4005 | 4000 | 4010 | 3995 | 5914 |
| 480 | 20241127 | 113100 | 2347789565 | 4000 | 4005 | 4010 | 4000 | 2224 |
| 481 | 20241127 | 113000 | 2338886630 | 4000 | 4010 | 4010 | 3995 | 6929 |
| 482 | 20241127 | 112900 | 2311133025 | 4010 | 4005 | 4010 | 3990 | 7709 |
| 483 | 20241127 | 112800 | 2280266420 | 4005 | 3995 | 4010 | 3995 | 1780 |
| 484 | 20241127 | 112700 | 2273144360 | 3995 | 3995 | 3995 | 3995 | 1037 |
| 485 | 20241127 | 112600 | 2269001545 | 3995 | 3995 | 4000 | 3995 | 4710 |
| 486 | 20241127 | 112500 | 2250184695 | 3995 | 3985 | 4000 | 3980 | 7845 |
| 487 | 20241127 | 112400 | 2218861675 | 3985 | 3975 | 3995 | 3975 | 2066 |
| 488 | 20241127 | 112300 | 2210639315 | 3975 | 3995 | 3995 | 3965 | 20074 |
| 489 | 20241127 | 112200 | 2130816365 | 3995 | 4000 | 4005 | 3995 | 1813 |
| 490 | 20241127 | 112100 | 2123570095 | 4010 | 3990 | 4010 | 3990 | 10230 |
| 491 | 20241127 | 112000 | 2082628960 | 3990 | 3995 | 4000 | 3990 | 10478 |
| 492 | 20241127 | 111900 | 2040746225 | 3995 | 3995 | 4000 | 3990 | 6360 |
| 493 | 20241127 | 111800 | 2015336760 | 3995 | 3995 | 3995 | 3990 | 2970 |
| 494 | 20241127 | 111700 | 2003475560 | 3985 | 3980 | 3995 | 3980 | 14888 |
| 495 | 20241127 | 111600 | 1944157680 | 3980 | 3980 | 3985 | 3965 | 4824 |
| 496 | 20241127 | 111500 | 1924972915 | 3985 | 3970 | 3985 | 3965 | 2519 |
| 497 | 20241127 | 111400 | 1914957725 | 3970 | 3970 | 3970 | 3970 | 110 |
| 498 | 20241127 | 111300 | 1914521025 | 3970 | 3970 | 3970 | 3970 | 1299 |
| 499 | 20241127 | 111200 | 1909363995 | 3970 | 3960 | 3970 | 3960 | 2499 |
| 500 | 20241127 | 111100 | 1899445110 | 3965 | 3970 | 3970 | 3965 | 443 |
| 501 | 20241127 | 111000 | 1897688520 | 3970 | 3970 | 3970 | 3970 | 7 |
| 502 | 20241127 | 110900 | 1897660730 | 3970 | 3970 | 3970 | 3960 | 1919 |
| 503 | 20241127 | 110800 | 1890055920 | 3965 | 3970 | 3970 | 3965 | 1898 |
| 504 | 20241127 | 110700 | 1882528710 | 3970 | 3980 | 3980 | 3970 | 3248 |
| 505 | 20241127 | 110600 | 1869611905 | 3980 | 3970 | 3980 | 3965 | 1496 |
| 506 | 20241127 | 110500 | 1863670525 | 3970 | 3980 | 3980 | 3970 | 2805 |
| 507 | 20241127 | 110400 | 1852526615 | 3980 | 3980 | 3985 | 3975 | 2311 |
| 508 | 20241127 | 110300 | 1843330570 | 3980 | 3980 | 3980 | 3970 | 2565 |
| 509 | 20241127 | 110200 | 1833129895 | 3980 | 3985 | 3985 | 3975 | 5373 |
| 510 | 20241127 | 110100 | 1811728515 | 3985 | 3980 | 3995 | 3980 | 19715 |
| 511 | 20241127 | 110000 | 1733094780 | 3985 | 3965 | 3985 | 3965 | 7751 |
| 512 | 20241127 | 105900 | 1702280450 | 3960 | 3960 | 3975 | 3950 | 4174 |
| 513 | 20241127 | 105800 | 1685743865 | 3960 | 3955 | 3960 | 3955 | 50 |
| 514 | 20241127 | 105700 | 1685546065 | 3945 | 3955 | 3955 | 3945 | 1872 |
| 515 | 20241127 | 105600 | 1678149460 | 3955 | 3945 | 3955 | 3945 | 321 |
| 516 | 20241127 | 105500 | 1676882125 | 3940 | 3950 | 3950 | 3935 | 965 |
| 517 | 20241127 | 105400 | 1673072470 | 3950 | 3955 | 3955 | 3950 | 1059 |
| 518 | 20241127 | 105300 | 1668887085 | 3955 | 3955 | 3955 | 3950 | 3801 |
| 519 | 20241127 | 105200 | 1653855225 | 3955 | 3940 | 3955 | 3940 | 1172 |
| 520 | 20241127 | 105100 | 1649224620 | 3930 | 3920 | 3930 | 3920 | 429 |
| 521 | 20241127 | 105000 | 1647539040 | 3920 | 3925 | 3925 | 3915 | 3469 |
| 522 | 20241127 | 104900 | 1633950915 | 3920 | 3930 | 3930 | 3920 | 2901 |
| 523 | 20241127 | 104800 | 1622570250 | 3925 | 3930 | 3935 | 3925 | 3209 |
| 524 | 20241127 | 104700 | 1609964915 | 3930 | 3945 | 3945 | 3930 | 7570 |
| 525 | 20241127 | 104600 | 1580154420 | 3945 | 3945 | 3945 | 3940 | 3701 |
| 526 | 20241127 | 104500 | 1565562005 | 3945 | 3945 | 3945 | 3940 | 3513 |
| 527 | 20241127 | 104400 | 1551720635 | 3945 | 3950 | 3950 | 3945 | 253 |
| 528 | 20241127 | 104300 | 1550722385 | 3940 | 3940 | 3940 | 3940 | 93 |
| 529 | 20241127 | 104200 | 1550355965 | 3940 | 3950 | 3950 | 3940 | 3560 |
| 530 | 20241127 | 104100 | 1536319440 | 3950 | 3950 | 3950 | 3945 | 360 |
| 531 | 20241127 | 104000 | 1534897450 | 3955 | 3945 | 3955 | 3945 | 1841 |
| 532 | 20241127 | 103900 | 1527627455 | 3950 | 3950 | 3950 | 3945 | 386 |
| 533 | 20241127 | 103800 | 1526104505 | 3950 | 3955 | 3955 | 3950 | 384 |
| 534 | 20241127 | 103700 | 1524587595 | 3955 | 3950 | 3955 | 3950 | 397 |
| 535 | 20241127 | 103600 | 1523019395 | 3945 | 3945 | 3945 | 3945 | 2607 |
| 536 | 20241127 | 103500 | 1512734780 | 3945 | 3950 | 3950 | 3940 | 6456 |
| 537 | 20241127 | 103400 | 1487276800 | 3950 | 3955 | 3955 | 3950 | 512 |
| 538 | 20241127 | 103300 | 1485254230 | 3955 | 3960 | 3960 | 3955 | 56 |
| 539 | 20241127 | 103200 | 1485032745 | 3960 | 3955 | 3960 | 3955 | 12 |
| 540 | 20241127 | 103100 | 1484985280 | 3950 | 3945 | 3950 | 3945 | 176 |
| 541 | 20241127 | 103000 | 1484290330 | 3945 | 3945 | 3945 | 3945 | 42 |
| 542 | 20241127 | 102900 | 1484124640 | 3945 | 3955 | 3955 | 3945 | 2950 |
| 543 | 20241127 | 102800 | 1472485390 | 3955 | 3955 | 3955 | 3955 | 571 |
| 544 | 20241127 | 102700 | 1470227085 | 3970 | 3960 | 3970 | 3950 | 4248 |
| 545 | 20241127 | 102600 | 1453421715 | 3970 | 3960 | 3970 | 3960 | 1353 |
| 546 | 20241127 | 102500 | 1448062585 | 3960 | 3965 | 3975 | 3960 | 462 |
| 547 | 20241127 | 102400 | 1446227525 | 3960 | 3955 | 3960 | 3955 | 1952 |
| 548 | 20241127 | 102300 | 1438499635 | 3955 | 3955 | 3955 | 3955 | 601 |
| 549 | 20241127 | 102200 | 1436122680 | 3955 | 3970 | 3970 | 3950 | 6323 |
| 550 | 20241127 | 102100 | 1411086850 | 3965 | 3965 | 3970 | 3965 | 1406 |
| 551 | 20241127 | 102000 | 1405510060 | 3970 | 3975 | 3975 | 3970 | 8793 |
| 552 | 20241127 | 101900 | 1370595965 | 3980 | 3990 | 3990 | 3975 | 3712 |
| 553 | 20241127 | 101800 | 1355820670 | 3980 | 3990 | 3995 | 3980 | 10524 |
| 554 | 20241127 | 101700 | 1313849275 | 3990 | 3950 | 3990 | 3950 | 11683 |
| 555 | 20241127 | 101600 | 1267434525 | 3955 | 3960 | 3960 | 3955 | 8001 |
| 556 | 20241127 | 101500 | 1235763310 | 3960 | 3970 | 3970 | 3960 | 1272 |
| 557 | 20241127 | 101400 | 1230721990 | 3965 | 3970 | 3970 | 3965 | 3201 |
| 558 | 20241127 | 101300 | 1218026815 | 3970 | 3975 | 3975 | 3970 | 3206 |
| 559 | 20241127 | 101200 | 1205298715 | 3975 | 3975 | 3975 | 3970 | 2019 |
| 560 | 20241127 | 101100 | 1197276490 | 3975 | 3960 | 3975 | 3960 | 5956 |
| 561 | 20241127 | 101000 | 1173631310 | 3975 | 3960 | 3980 | 3955 | 8995 |
| 562 | 20241127 | 100900 | 1137872460 | 3955 | 3955 | 3975 | 3955 | 5555 |
| 563 | 20241127 | 100800 | 1115854820 | 3955 | 3960 | 3960 | 3955 | 2935 |
| 564 | 20241127 | 100700 | 1104238090 | 3955 | 3940 | 3960 | 3940 | 4889 |
| 565 | 20241127 | 100600 | 1084927190 | 3940 | 3950 | 3955 | 3940 | 1618 |
| 566 | 20241127 | 100500 | 1078537060 | 3950 | 3935 | 3955 | 3935 | 9783 |
| 567 | 20241127 | 100400 | 1039942160 | 3935 | 3935 | 3935 | 3935 | 103 |
| 568 | 20241127 | 100300 | 1039536855 | 3935 | 3920 | 3935 | 3920 | 3761 |
| 569 | 20241127 | 100200 | 1024767185 | 3915 | 3915 | 3915 | 3910 | 361 |
| 570 | 20241127 | 100100 | 1023354445 | 3915 | 3920 | 3920 | 3915 | 1233 |
| 571 | 20241127 | 100000 | 1018526645 | 3920 | 3920 | 3925 | 3920 | 720 |
| 572 | 20241127 | 095900 | 1015704240 | 3920 | 3920 | 3920 | 3920 | 30 |
| 573 | 20241127 | 095800 | 1015586640 | 3920 | 3920 | 3920 | 3915 | 490 |
| 574 | 20241127 | 095700 | 1013666545 | 3920 | 3925 | 3925 | 3915 | 986 |
| 575 | 20241127 | 095600 | 1009803170 | 3920 | 3920 | 3920 | 3910 | 1029 |
| 576 | 20241127 | 095500 | 1005772780 | 3920 | 3905 | 3920 | 3905 | 1693 |
| 577 | 20241127 | 095400 | 999154690 | 3910 | 3915 | 3915 | 3905 | 1239 |
| 578 | 20241127 | 095300 | 994310230 | 3920 | 3925 | 3930 | 3915 | 4007 |
| 579 | 20241127 | 095200 | 978597105 | 3925 | 3920 | 3925 | 3920 | 2539 |
| 580 | 20241127 | 095100 | 968632305 | 3920 | 3920 | 3920 | 3920 | 970 |
| 581 | 20241127 | 095000 | 964829905 | 3920 | 3915 | 3920 | 3905 | 3484 |
| 582 | 20241127 | 094900 | 951181540 | 3905 | 3915 | 3915 | 3900 | 727 |
| 583 | 20241127 | 094800 | 948340035 | 3915 | 3910 | 3915 | 3910 | 2085 |
| 584 | 20241127 | 094700 | 940187360 | 3910 | 3900 | 3910 | 3900 | 1854 |
| 585 | 20241127 | 094600 | 932949545 | 3900 | 3900 | 3900 | 3900 | 1704 |
| 586 | 20241127 | 094500 | 926303945 | 3900 | 3915 | 3915 | 3900 | 189 |
| 587 | 20241127 | 094400 | 925566610 | 3915 | 3895 | 3915 | 3895 | 17 |
| 588 | 20241127 | 094300 | 925500175 | 3895 | 3895 | 3895 | 3895 | 1 |
| 589 | 20241127 | 094200 | 925496280 | 3920 | 3910 | 3920 | 3910 | 1854 |
| 590 | 20241127 | 094100 | 918244710 | 3895 | 3900 | 3905 | 3890 | 2261 |
| 591 | 20241127 | 094000 | 909425700 | 3900 | 3880 | 3900 | 3880 | 7693 |
| 592 | 20241127 | 093900 | 879499720 | 3865 | 3865 | 3865 | 3865 | 825 |
| 593 | 20241127 | 093800 | 876311095 | 3885 | 3865 | 3890 | 3865 | 924 |
| 594 | 20241127 | 093700 | 872739365 | 3860 | 3870 | 3875 | 3860 | 7149 |
| 595 | 20241127 | 093600 | 845109640 | 3895 | 3865 | 3895 | 3865 | 3068 |
| 596 | 20241127 | 093500 | 833225445 | 3870 | 3870 | 3870 | 3870 | 1281 |
| 597 | 20241127 | 093400 | 828267975 | 3870 | 3880 | 3880 | 3870 | 3585 |
| 598 | 20241127 | 093300 | 814379575 | 3880 | 3880 | 3880 | 3875 | 808 |
| 599 | 20241127 | 093200 | 811247535 | 3875 | 3880 | 3880 | 3875 | 3872 |
| 600 | 20241127 | 093100 | 796231310 | 3880 | 3880 | 3880 | 3880 | 652 |
| 601 | 20241127 | 093000 | 793701550 | 3895 | 3880 | 3900 | 3875 | 1942 |
| 602 | 20241127 | 092900 | 786172915 | 3875 | 3910 | 3910 | 3875 | 576 |
| 603 | 20241127 | 092800 | 783937935 | 3910 | 3880 | 3910 | 3875 | 4552 |
| 604 | 20241127 | 092700 | 766262480 | 3880 | 3880 | 3885 | 3880 | 4851 |
| 605 | 20241127 | 092600 | 747437505 | 3885 | 3885 | 3895 | 3885 | 4346 |
| 606 | 20241127 | 092500 | 730545975 | 3900 | 3900 | 3900 | 3885 | 4763 |
| 607 | 20241127 | 092400 | 712014575 | 3920 | 3920 | 3920 | 3895 | 6211 |
| 608 | 20241127 | 092300 | 687817165 | 3920 | 3900 | 3925 | 3890 | 5052 |
| 609 | 20241127 | 092200 | 668096055 | 3900 | 3900 | 3900 | 3895 | 1601 |
| 610 | 20241127 | 092100 | 661855480 | 3900 | 3905 | 3910 | 3900 | 7168 |
| 611 | 20241127 | 092000 | 633831190 | 3910 | 3920 | 3920 | 3900 | 4091 |
| 612 | 20241127 | 091900 | 617849835 | 3910 | 3920 | 3925 | 3910 | 2523 |
| 613 | 20241127 | 091800 | 607968545 | 3925 | 3915 | 3925 | 3905 | 2169 |
| 614 | 20241127 | 091700 | 599478850 | 3915 | 3925 | 3925 | 3895 | 1281 |
| 615 | 20241127 | 091600 | 594472635 | 3925 | 3895 | 3925 | 3885 | 5062 |
| 616 | 20241127 | 091500 | 574752890 | 3885 | 3895 | 3900 | 3885 | 5923 |
| 617 | 20241127 | 091400 | 551725135 | 3895 | 3930 | 3930 | 3895 | 14784 |
| 618 | 20241127 | 091300 | 493803520 | 3930 | 3930 | 3945 | 3930 | 2721 |
| 619 | 20241127 | 091200 | 483097000 | 3950 | 3950 | 3950 | 3930 | 2567 |
| 620 | 20241127 | 091100 | 472980125 | 3945 | 3930 | 3950 | 3930 | 1863 |
| 621 | 20241127 | 091000 | 465625950 | 3925 | 3945 | 3950 | 3925 | 9839 |
| 622 | 20241127 | 090900 | 426988325 | 3950 | 3965 | 3965 | 3945 | 394 |
| 623 | 20241127 | 090800 | 425432225 | 3950 | 3935 | 3950 | 3925 | 5384 |
| 624 | 20241127 | 090700 | 404228570 | 3935 | 3930 | 3935 | 3925 | 10944 |
| 625 | 20241127 | 090600 | 361218935 | 3930 | 3930 | 3950 | 3920 | 5856 |
| 626 | 20241127 | 090500 | 338235605 | 3935 | 3965 | 3965 | 3930 | 9447 |
| 627 | 20241127 | 090400 | 300934845 | 3965 | 3950 | 3970 | 3945 | 7291 |
| 628 | 20241127 | 090300 | 272110645 | 3955 | 3985 | 3985 | 3955 | 8201 |
| 629 | 20241127 | 090200 | 239572715 | 3985 | 3955 | 4000 | 3955 | 32012 |
| 630 | 20241127 | 090100 | 112262890 | 3960 | 3965 | 3965 | 3960 | 7992 |
| 631 | 20241127 | 090000 | 80606045 | 3965 | 3950 | 3965 | 3950 | 19509 |