30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 3 | 20241127 | 190700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20241127 | 190600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20241127 | 190500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20241127 | 190400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20241127 | 190300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20241127 | 190200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20241127 | 190100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20241127 | 190000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20241127 | 185900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20241127 | 185800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20241127 | 185700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20241127 | 185600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20241127 | 185500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20241127 | 185400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20241127 | 185300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20241127 | 185200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20241127 | 185100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20241127 | 185000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20241127 | 184900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20241127 | 184800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20241127 | 184700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20241127 | 184600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20241127 | 184500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20241127 | 184400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20241127 | 184300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20241127 | 184200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20241127 | 184100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20241127 | 184000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20241127 | 183900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20241127 | 183800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 33 | 20241127 | 183700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20241127 | 183600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20241127 | 183500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20241127 | 183400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20241127 | 183300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20241127 | 183200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20241127 | 183100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20241127 | 183000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20241127 | 182900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20241127 | 182800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20241127 | 182700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20241127 | 182600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20241127 | 182500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20241127 | 182400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20241127 | 182300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20241127 | 182200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20241127 | 182100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20241127 | 182000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20241127 | 181900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20241127 | 181800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20241127 | 181700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20241127 | 181600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20241127 | 181500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20241127 | 181400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20241127 | 181300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20241127 | 181200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20241127 | 181100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20241127 | 181000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20241127 | 180900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20241127 | 180800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 63 | 20241127 | 180700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20241127 | 180600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20241127 | 180500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20241127 | 180400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20241127 | 180300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20241127 | 180200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20241127 | 180100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20241127 | 180000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20241127 | 175900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20241127 | 175800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20241127 | 175700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20241127 | 175600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20241127 | 175500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20241127 | 175400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20241127 | 175300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20241127 | 175200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20241127 | 175100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20241127 | 175000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20241127 | 174900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20241127 | 174800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20241127 | 174700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20241127 | 174600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20241127 | 174500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20241127 | 174400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20241127 | 174300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20241127 | 174200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20241127 | 174100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20241127 | 174000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20241127 | 173900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20241127 | 173800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 93 | 20241127 | 173700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20241127 | 173600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20241127 | 173500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20241127 | 173400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20241127 | 173300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20241127 | 173200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20241127 | 173100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20241127 | 173000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20241127 | 172900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20241127 | 172800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20241127 | 172700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20241127 | 172600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20241127 | 172500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20241127 | 172400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20241127 | 172300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20241127 | 172200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20241127 | 172100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20241127 | 172000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20241127 | 171900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20241127 | 171800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20241127 | 171700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20241127 | 171600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20241127 | 171500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20241127 | 171400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20241127 | 171300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20241127 | 171200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20241127 | 171100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20241127 | 171000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20241127 | 170900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20241127 | 170800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 123 | 20241127 | 170700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20241127 | 170600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20241127 | 170500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20241127 | 170400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20241127 | 170300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20241127 | 170200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20241127 | 170100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20241127 | 170000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20241127 | 165900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20241127 | 165800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20241127 | 165700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20241127 | 165600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20241127 | 165500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20241127 | 165400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20241127 | 165300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20241127 | 165200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20241127 | 165100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20241127 | 165000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20241127 | 164900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20241127 | 164800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20241127 | 164700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20241127 | 164600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20241127 | 164500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20241127 | 164400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20241127 | 164300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20241127 | 164200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20241127 | 164100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20241127 | 164000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20241127 | 163900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20241127 | 163800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 153 | 20241127 | 163700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20241127 | 163600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20241127 | 163500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20241127 | 163400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20241127 | 163300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20241127 | 163200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20241127 | 163100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20241127 | 163000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20241127 | 162900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20241127 | 162800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20241127 | 162700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20241127 | 162600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20241127 | 162500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20241127 | 162400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20241127 | 162300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20241127 | 162200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20241127 | 162100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20241127 | 162000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20241127 | 161900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20241127 | 161800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20241127 | 161700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20241127 | 161600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20241127 | 161500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20241127 | 161400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20241127 | 161300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20241127 | 161200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20241127 | 161100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20241127 | 161000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20241127 | 160900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20241127 | 160800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 183 | 20241127 | 160700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20241127 | 160600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20241127 | 160500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20241127 | 160400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20241127 | 160300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20241127 | 160200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20241127 | 160100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20241127 | 160000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20241127 | 155900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20241127 | 155800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20241127 | 155700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20241127 | 155600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20241127 | 155500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20241127 | 155400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20241127 | 155300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20241127 | 155200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20241127 | 155100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20241127 | 155000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20241127 | 154900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20241127 | 154800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20241127 | 154700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20241127 | 154600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20241127 | 154500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20241127 | 154400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20241127 | 154300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20241127 | 154200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20241127 | 154100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20241127 | 154000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20241127 | 153900 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20241127 | 153800 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 213 | 20241127 | 153700 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20241127 | 153600 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20241127 | 153500 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20241127 | 153400 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20241127 | 153300 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20241127 | 153200 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20241127 | 153100 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20241127 | 153000 | 3844902610 | 4140 | 4140 | 4140 | 4140 | 40005 |
| 221 | 20241127 | 152900 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 222 | 20241127 | 152800 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 223 | 20241127 | 152700 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 224 | 20241127 | 152600 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 225 | 20241127 | 152500 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 226 | 20241127 | 152400 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 227 | 20241127 | 152300 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 228 | 20241127 | 152200 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 229 | 20241127 | 152100 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 230 | 20241127 | 152000 | 3679281910 | 4135 | 4135 | 4135 | 4135 | 0 |
| 231 | 20241127 | 151900 | 3679281910 | 4135 | 4140 | 4140 | 4135 | 2944 |
| 232 | 20241127 | 151800 | 3667106400 | 4135 | 4140 | 4140 | 4135 | 2101 |
| 233 | 20241127 | 151700 | 3658415740 | 4135 | 4135 | 4140 | 4135 | 1341 |
| 234 | 20241127 | 151600 | 3652865575 | 4135 | 4135 | 4140 | 4130 | 6347 |
| 235 | 20241127 | 151500 | 3626621085 | 4135 | 4130 | 4135 | 4130 | 5201 |
| 236 | 20241127 | 151400 | 3605124540 | 4135 | 4130 | 4135 | 4125 | 3562 |
| 237 | 20241127 | 151300 | 3590407355 | 4130 | 4130 | 4130 | 4125 | 6223 |
| 238 | 20241127 | 151200 | 3564709995 | 4130 | 4130 | 4130 | 4125 | 1702 |
| 239 | 20241127 | 151100 | 3557687845 | 4130 | 4130 | 4135 | 4125 | 6569 |
| 240 | 20241127 | 151000 | 3530558090 | 4130 | 4130 | 4135 | 4125 | 6260 |
| 241 | 20241127 | 150900 | 3504709045 | 4130 | 4130 | 4135 | 4125 | 14106 |
| 242 | 20241127 | 150800 | 3446450910 | 4130 | 4140 | 4140 | 4130 | 11535 |
| 243 | 20241127 | 150700 | 3398785775 | 4135 | 4140 | 4140 | 4135 | 2346 |
| 244 | 20241127 | 150600 | 3389083335 | 4140 | 4140 | 4140 | 4135 | 1490 |
| 245 | 20241127 | 150500 | 3382914920 | 4135 | 4135 | 4140 | 4135 | 165 |
| 246 | 20241127 | 150400 | 3382231865 | 4140 | 4135 | 4140 | 4135 | 343 |
| 247 | 20241127 | 150300 | 3380811905 | 4135 | 4140 | 4140 | 4135 | 4296 |
| 248 | 20241127 | 150200 | 3363041825 | 4140 | 4140 | 4140 | 4135 | 2764 |
| 249 | 20241127 | 150100 | 3351611645 | 4135 | 4135 | 4140 | 4135 | 4087 |
| 250 | 20241127 | 150000 | 3334711185 | 4135 | 4140 | 4140 | 4135 | 1102 |
| 251 | 20241127 | 145900 | 3330152535 | 4140 | 4140 | 4140 | 4135 | 221 |
| 252 | 20241127 | 145800 | 3329237620 | 4140 | 4135 | 4140 | 4135 | 5957 |
| 253 | 20241127 | 145700 | 3304598590 | 4135 | 4135 | 4140 | 4135 | 5293 |
| 254 | 20241127 | 145600 | 3282705995 | 4135 | 4135 | 4140 | 4135 | 397 |
| 255 | 20241127 | 145500 | 3281063850 | 4135 | 4140 | 4140 | 4135 | 3432 |
| 256 | 20241127 | 145400 | 3266872240 | 4140 | 4140 | 4140 | 4135 | 169 |
| 257 | 20241127 | 145300 | 3266172775 | 4135 | 4140 | 4140 | 4135 | 6 |
| 258 | 20241127 | 145200 | 3266147945 | 4140 | 4140 | 4140 | 4135 | 303 |
| 259 | 20241127 | 145100 | 3264893570 | 4140 | 4140 | 4140 | 4135 | 8012 |
| 260 | 20241127 | 145000 | 3231723895 | 4145 | 4140 | 4145 | 4140 | 11 |
| 261 | 20241127 | 144900 | 3231678310 | 4145 | 4145 | 4145 | 4140 | 7927 |
| 262 | 20241127 | 144800 | 3198853940 | 4145 | 4145 | 4145 | 4140 | 381 |
| 263 | 20241127 | 144700 | 3197276190 | 4145 | 4145 | 4145 | 4145 | 4497 |
| 264 | 20241127 | 144600 | 3178636125 | 4145 | 4150 | 4150 | 4145 | 989 |
| 265 | 20241127 | 144500 | 3174532105 | 4150 | 4150 | 4150 | 4145 | 466 |
| 266 | 20241127 | 144400 | 3172599840 | 4150 | 4150 | 4150 | 4150 | 124 |
| 267 | 20241127 | 144300 | 3172085240 | 4150 | 4150 | 4150 | 4150 | 636 |
| 268 | 20241127 | 144200 | 3169445840 | 4150 | 4150 | 4150 | 4145 | 158 |
| 269 | 20241127 | 144100 | 3168790320 | 4150 | 4150 | 4150 | 4145 | 354 |
| 270 | 20241127 | 144000 | 3167321245 | 4150 | 4145 | 4150 | 4145 | 468 |
| 271 | 20241127 | 143900 | 3165379055 | 4145 | 4145 | 4150 | 4145 | 233 |
| 272 | 20241127 | 143800 | 3164412730 | 4145 | 4150 | 4150 | 4145 | 765 |
| 273 | 20241127 | 143700 | 3161241275 | 4150 | 4150 | 4150 | 4145 | 1112 |
| 274 | 20241127 | 143600 | 3156626550 | 4150 | 4150 | 4150 | 4145 | 341 |
| 275 | 20241127 | 143500 | 3155212175 | 4150 | 4150 | 4150 | 4150 | 365 |
| 276 | 20241127 | 143400 | 3153697425 | 4150 | 4150 | 4150 | 4145 | 117 |
| 277 | 20241127 | 143300 | 3153212125 | 4145 | 4145 | 4150 | 4145 | 755 |
| 278 | 20241127 | 143200 | 3150082110 | 4145 | 4150 | 4150 | 4145 | 107 |
| 279 | 20241127 | 143100 | 3149638095 | 4150 | 4150 | 4150 | 4150 | 203 |
| 280 | 20241127 | 143000 | 3148795645 | 4150 | 4150 | 4150 | 4145 | 3152 |
| 281 | 20241127 | 142900 | 3135720565 | 4150 | 4150 | 4150 | 4150 | 226 |
| 282 | 20241127 | 142800 | 3134782665 | 4150 | 4150 | 4150 | 4150 | 179 |
| 283 | 20241127 | 142700 | 3134039815 | 4150 | 4145 | 4150 | 4145 | 1115 |
| 284 | 20241127 | 142600 | 3129417365 | 4145 | 4140 | 4145 | 4140 | 292 |
| 285 | 20241127 | 142500 | 3128207065 | 4145 | 4140 | 4145 | 4140 | 487 |
| 286 | 20241127 | 142400 | 3126189470 | 4140 | 4140 | 4140 | 4135 | 3700 |
| 287 | 20241127 | 142300 | 3110871650 | 4140 | 4135 | 4140 | 4135 | 1879 |
| 288 | 20241127 | 142200 | 3103101145 | 4135 | 4140 | 4140 | 4135 | 7587 |
| 289 | 20241127 | 142100 | 3071706570 | 4140 | 4140 | 4140 | 4135 | 361 |
| 290 | 20241127 | 142000 | 3070213710 | 4140 | 4140 | 4140 | 4135 | 1836 |
| 291 | 20241127 | 141900 | 3062615395 | 4140 | 4140 | 4145 | 4140 | 3586 |
| 292 | 20241127 | 141800 | 3047769070 | 4140 | 4140 | 4140 | 4135 | 964 |
| 293 | 20241127 | 141700 | 3043782220 | 4135 | 4140 | 4140 | 4135 | 4896 |
| 294 | 20241127 | 141600 | 3023513035 | 4140 | 4150 | 4150 | 4135 | 25302 |
| 295 | 20241127 | 141500 | 2918712695 | 4150 | 4150 | 4155 | 4145 | 1581 |
| 296 | 20241127 | 141400 | 2912151735 | 4155 | 4150 | 4155 | 4150 | 2458 |
| 297 | 20241127 | 141300 | 2901950310 | 4150 | 4150 | 4155 | 4150 | 697 |
| 298 | 20241127 | 141200 | 2899056425 | 4150 | 4155 | 4155 | 4150 | 526 |
| 299 | 20241127 | 141100 | 2896872885 | 4150 | 4150 | 4150 | 4145 | 838 |
| 300 | 20241127 | 141000 | 2893395190 | 4150 | 4150 | 4150 | 4150 | 653 |
| 301 | 20241127 | 140900 | 2890685240 | 4145 | 4145 | 4150 | 4145 | 408 |
| 302 | 20241127 | 140800 | 2888992765 | 4150 | 4150 | 4150 | 4150 | 349 |
| 303 | 20241127 | 140700 | 2887544415 | 4150 | 4150 | 4150 | 4150 | 362 |
| 304 | 20241127 | 140600 | 2886042115 | 4150 | 4150 | 4150 | 4145 | 559 |
| 305 | 20241127 | 140500 | 2883722540 | 4145 | 4145 | 4150 | 4145 | 321 |
| 306 | 20241127 | 140400 | 2882390905 | 4150 | 4155 | 4155 | 4150 | 4584 |
| 307 | 20241127 | 140300 | 2863366745 | 4150 | 4150 | 4150 | 4150 | 761 |
| 308 | 20241127 | 140200 | 2860208595 | 4150 | 4155 | 4155 | 4150 | 1329 |
| 309 | 20241127 | 140100 | 2854692660 | 4155 | 4155 | 4155 | 4150 | 292 |
| 310 | 20241127 | 140000 | 2853480655 | 4155 | 4155 | 4155 | 4150 | 453 |
| 311 | 20241127 | 135900 | 2851598635 | 4155 | 4155 | 4155 | 4150 | 125 |
| 312 | 20241127 | 135800 | 2851079275 | 4155 | 4160 | 4160 | 4150 | 214 |
| 313 | 20241127 | 135700 | 2850190100 | 4155 | 4160 | 4165 | 4150 | 2494 |
| 314 | 20241127 | 135600 | 2839828455 | 4160 | 4160 | 4160 | 4160 | 795 |
| 315 | 20241127 | 135500 | 2836521255 | 4160 | 4160 | 4165 | 4160 | 1086 |
| 316 | 20241127 | 135400 | 2832002155 | 4160 | 4165 | 4165 | 4160 | 259 |
| 317 | 20241127 | 135300 | 2830924685 | 4160 | 4160 | 4165 | 4155 | 894 |
| 318 | 20241127 | 135200 | 2827205645 | 4165 | 4165 | 4165 | 4160 | 111 |
| 319 | 20241127 | 135100 | 2826743345 | 4165 | 4165 | 4165 | 4160 | 181 |
| 320 | 20241127 | 135000 | 2825989700 | 4165 | 4160 | 4165 | 4160 | 521 |
| 321 | 20241127 | 134900 | 2823822290 | 4160 | 4160 | 4165 | 4160 | 2086 |
| 322 | 20241127 | 134800 | 2815144145 | 4160 | 4155 | 4160 | 4155 | 550 |
| 323 | 20241127 | 134700 | 2812858790 | 4150 | 4155 | 4155 | 4150 | 744 |
| 324 | 20241127 | 134600 | 2809769285 | 4155 | 4155 | 4160 | 4150 | 694 |
| 325 | 20241127 | 134500 | 2806885780 | 4150 | 4155 | 4155 | 4150 | 1021 |
| 326 | 20241127 | 134400 | 2802647310 | 4155 | 4155 | 4155 | 4150 | 384 |
| 327 | 20241127 | 134300 | 2801053635 | 4155 | 4150 | 4155 | 4150 | 1022 |
| 328 | 20241127 | 134200 | 2796812235 | 4145 | 4145 | 4150 | 4145 | 576 |
| 329 | 20241127 | 134100 | 2794422085 | 4150 | 4150 | 4150 | 4145 | 1308 |
| 330 | 20241127 | 134000 | 2788994765 | 4150 | 4150 | 4150 | 4150 | 684 |
| 331 | 20241127 | 133900 | 2786156165 | 4150 | 4150 | 4150 | 4145 | 383 |
| 332 | 20241127 | 133800 | 2784567395 | 4150 | 4150 | 4150 | 4150 | 2652 |
| 333 | 20241127 | 133700 | 2773561595 | 4150 | 4150 | 4150 | 4145 | 342 |
| 334 | 20241127 | 133600 | 2772143320 | 4150 | 4150 | 4150 | 4145 | 8123 |
| 335 | 20241127 | 133500 | 2738455180 | 4155 | 4155 | 4155 | 4150 | 175 |
| 336 | 20241127 | 133400 | 2737728495 | 4155 | 4150 | 4155 | 4150 | 281 |
| 337 | 20241127 | 133300 | 2736561590 | 4150 | 4150 | 4155 | 4150 | 144 |
| 338 | 20241127 | 133200 | 2735963955 | 4150 | 4155 | 4155 | 4150 | 1122 |
| 339 | 20241127 | 133100 | 2731305820 | 4150 | 4155 | 4155 | 4150 | 21 |
| 340 | 20241127 | 133000 | 2731218640 | 4150 | 4150 | 4155 | 4150 | 591 |
| 341 | 20241127 | 132900 | 2728765360 | 4155 | 4150 | 4155 | 4150 | 1052 |
| 342 | 20241127 | 132800 | 2724399365 | 4155 | 4150 | 4160 | 4150 | 2371 |
| 343 | 20241127 | 132700 | 2714548715 | 4150 | 4155 | 4155 | 4150 | 83 |
| 344 | 20241127 | 132600 | 2714204040 | 4150 | 4150 | 4155 | 4150 | 394 |
| 345 | 20241127 | 132500 | 2712568380 | 4150 | 4155 | 4160 | 4150 | 503 |
| 346 | 20241127 | 132400 | 2710479835 | 4155 | 4150 | 4160 | 4145 | 4180 |
| 347 | 20241127 | 132300 | 2693147795 | 4145 | 4160 | 4160 | 4145 | 20589 |
| 348 | 20241127 | 132200 | 2607711930 | 4160 | 4160 | 4160 | 4155 | 954 |
| 349 | 20241127 | 132100 | 2603747305 | 4155 | 4155 | 4160 | 4155 | 61 |
| 350 | 20241127 | 132000 | 2603493820 | 4160 | 4160 | 4160 | 4155 | 202 |
| 351 | 20241127 | 131900 | 2602653590 | 4155 | 4160 | 4160 | 4155 | 278 |
| 352 | 20241127 | 131800 | 2601497930 | 4160 | 4160 | 4160 | 4155 | 181 |
| 353 | 20241127 | 131700 | 2600745150 | 4160 | 4155 | 4160 | 4150 | 1083 |
| 354 | 20241127 | 131600 | 2596245260 | 4155 | 4160 | 4160 | 4150 | 5107 |
| 355 | 20241127 | 131500 | 2575028660 | 4160 | 4160 | 4160 | 4155 | 146 |
| 356 | 20241127 | 131400 | 2574421860 | 4160 | 4160 | 4160 | 4160 | 406 |
| 357 | 20241127 | 131300 | 2572732900 | 4155 | 4160 | 4160 | 4155 | 328 |
| 358 | 20241127 | 131200 | 2571369920 | 4160 | 4160 | 4160 | 4150 | 10713 |
| 359 | 20241127 | 131100 | 2526875400 | 4160 | 4160 | 4160 | 4155 | 677 |
| 360 | 20241127 | 131000 | 2524061020 | 4160 | 4160 | 4160 | 4160 | 239 |
| 361 | 20241127 | 130900 | 2523066780 | 4160 | 4160 | 4160 | 4155 | 1291 |
| 362 | 20241127 | 130800 | 2517701450 | 4160 | 4165 | 4165 | 4160 | 4240 |
| 363 | 20241127 | 130700 | 2500058435 | 4170 | 4165 | 4170 | 4165 | 120 |
| 364 | 20241127 | 130600 | 2499558075 | 4170 | 4165 | 4170 | 4165 | 359 |
| 365 | 20241127 | 130500 | 2498062480 | 4170 | 4170 | 4170 | 4170 | 115 |
| 366 | 20241127 | 130400 | 2497582930 | 4165 | 4165 | 4165 | 4160 | 1301 |
| 367 | 20241127 | 130300 | 2492164270 | 4165 | 4165 | 4165 | 4160 | 1208 |
| 368 | 20241127 | 130200 | 2487138130 | 4165 | 4165 | 4165 | 4165 | 1129 |
| 369 | 20241127 | 130100 | 2482435845 | 4165 | 4170 | 4170 | 4165 | 251 |
| 370 | 20241127 | 130000 | 2481389785 | 4170 | 4165 | 4170 | 4165 | 308 |
| 371 | 20241127 | 125900 | 2480106605 | 4170 | 4170 | 4170 | 4165 | 313 |
| 372 | 20241127 | 125800 | 2478801880 | 4165 | 4170 | 4170 | 4165 | 134 |
| 373 | 20241127 | 125700 | 2478243600 | 4165 | 4170 | 4170 | 4165 | 742 |
| 374 | 20241127 | 125600 | 2475152080 | 4170 | 4170 | 4170 | 4170 | 43 |
| 375 | 20241127 | 125500 | 2474972770 | 4165 | 4165 | 4170 | 4165 | 457 |
| 376 | 20241127 | 125400 | 2473068275 | 4165 | 4160 | 4165 | 4160 | 81 |
| 377 | 20241127 | 125300 | 2472731090 | 4170 | 4165 | 4170 | 4165 | 407 |
| 378 | 20241127 | 125200 | 2471035870 | 4165 | 4165 | 4165 | 4165 | 93 |
| 379 | 20241127 | 125100 | 2470648525 | 4165 | 4160 | 4165 | 4160 | 189 |
| 380 | 20241127 | 125000 | 2469861525 | 4165 | 4165 | 4165 | 4155 | 563 |
| 381 | 20241127 | 124900 | 2467518315 | 4165 | 4160 | 4165 | 4155 | 3379 |
| 382 | 20241127 | 124800 | 2453463350 | 4160 | 4155 | 4160 | 4155 | 1679 |
| 383 | 20241127 | 124700 | 2446486995 | 4155 | 4160 | 4160 | 4155 | 341 |
| 384 | 20241127 | 124600 | 2445069075 | 4155 | 4160 | 4160 | 4155 | 1313 |
| 385 | 20241127 | 124500 | 2439612495 | 4160 | 4160 | 4160 | 4155 | 675 |
| 386 | 20241127 | 124400 | 2436806100 | 4160 | 4160 | 4160 | 4160 | 1007 |
| 387 | 20241127 | 124300 | 2432616980 | 4160 | 4155 | 4160 | 4155 | 494 |
| 388 | 20241127 | 124200 | 2430564355 | 4155 | 4165 | 4165 | 4155 | 3075 |
| 389 | 20241127 | 124100 | 2417785035 | 4160 | 4165 | 4165 | 4160 | 245 |
| 390 | 20241127 | 124000 | 2416765715 | 4165 | 4165 | 4165 | 4160 | 3083 |
| 391 | 20241127 | 123900 | 2403939300 | 4165 | 4165 | 4165 | 4160 | 1033 |
| 392 | 20241127 | 123800 | 2399637045 | 4160 | 4160 | 4165 | 4160 | 886 |
| 393 | 20241127 | 123700 | 2395950400 | 4165 | 4165 | 4165 | 4165 | 227 |
| 394 | 20241127 | 123600 | 2395004945 | 4165 | 4160 | 4165 | 4160 | 537 |
| 395 | 20241127 | 123500 | 2392770475 | 4155 | 4160 | 4160 | 4155 | 1550 |
| 396 | 20241127 | 123400 | 2386326225 | 4160 | 4160 | 4160 | 4160 | 1483 |
| 397 | 20241127 | 123300 | 2380156945 | 4160 | 4160 | 4160 | 4155 | 319 |
| 398 | 20241127 | 123200 | 2378830250 | 4160 | 4160 | 4160 | 4155 | 435 |
| 399 | 20241127 | 123100 | 2377021700 | 4155 | 4160 | 4160 | 4155 | 675 |
| 400 | 20241127 | 123000 | 2374214265 | 4160 | 4160 | 4160 | 4155 | 1663 |
| 401 | 20241127 | 122900 | 2367297600 | 4160 | 4155 | 4160 | 4155 | 255 |
| 402 | 20241127 | 122800 | 2366238045 | 4155 | 4160 | 4160 | 4155 | 888 |
| 403 | 20241127 | 122700 | 2362544065 | 4155 | 4160 | 4160 | 4155 | 143 |
| 404 | 20241127 | 122600 | 2361949860 | 4160 | 4155 | 4160 | 4155 | 339 |
| 405 | 20241127 | 122500 | 2360540120 | 4160 | 4160 | 4160 | 4155 | 6473 |
| 406 | 20241127 | 122400 | 2333642250 | 4155 | 4160 | 4165 | 4155 | 834 |
| 407 | 20241127 | 122300 | 2330172565 | 4160 | 4165 | 4165 | 4155 | 1040 |
| 408 | 20241127 | 122200 | 2325846140 | 4160 | 4160 | 4160 | 4160 | 1929 |
| 409 | 20241127 | 122100 | 2317821500 | 4155 | 4160 | 4160 | 4155 | 2600 |
| 410 | 20241127 | 122000 | 2307015875 | 4160 | 4160 | 4160 | 4155 | 2951 |
| 411 | 20241127 | 121900 | 2294746285 | 4155 | 4160 | 4160 | 4155 | 1380 |
| 412 | 20241127 | 121800 | 2289011980 | 4160 | 4160 | 4160 | 4155 | 262 |
| 413 | 20241127 | 121700 | 2287923115 | 4160 | 4165 | 4165 | 4155 | 7916 |
| 414 | 20241127 | 121600 | 2254994870 | 4165 | 4165 | 4170 | 4160 | 6674 |
| 415 | 20241127 | 121500 | 2227199470 | 4170 | 4170 | 4170 | 4165 | 1542 |
| 416 | 20241127 | 121400 | 2220775875 | 4170 | 4170 | 4170 | 4165 | 1003 |
| 417 | 20241127 | 121300 | 2216594000 | 4165 | 4180 | 4180 | 4165 | 3670 |
| 418 | 20241127 | 121200 | 2201288760 | 4175 | 4180 | 4180 | 4175 | 50 |
| 419 | 20241127 | 121100 | 2201079950 | 4175 | 4180 | 4180 | 4170 | 3319 |
| 420 | 20241127 | 121000 | 2187223245 | 4180 | 4180 | 4180 | 4175 | 106 |
| 421 | 20241127 | 120900 | 2186780170 | 4180 | 4180 | 4180 | 4175 | 284 |
| 422 | 20241127 | 120800 | 2185593735 | 4180 | 4180 | 4180 | 4180 | 59 |
| 423 | 20241127 | 120700 | 2185347115 | 4180 | 4180 | 4180 | 4175 | 579 |
| 424 | 20241127 | 120600 | 2182927245 | 4180 | 4175 | 4180 | 4175 | 1229 |
| 425 | 20241127 | 120500 | 2177790740 | 4180 | 4180 | 4180 | 4175 | 191 |
| 426 | 20241127 | 120400 | 2176992370 | 4180 | 4180 | 4180 | 4175 | 23 |
| 427 | 20241127 | 120300 | 2176896295 | 4180 | 4175 | 4180 | 4175 | 336 |
| 428 | 20241127 | 120200 | 2175492915 | 4180 | 4180 | 4180 | 4175 | 515 |
| 429 | 20241127 | 120100 | 2173342675 | 4175 | 4180 | 4180 | 4175 | 198 |
| 430 | 20241127 | 120000 | 2172515040 | 4180 | 4180 | 4180 | 4175 | 427 |
| 431 | 20241127 | 115900 | 2170730370 | 4180 | 4175 | 4180 | 4175 | 490 |
| 432 | 20241127 | 115800 | 2168683655 | 4175 | 4175 | 4180 | 4175 | 507 |
| 433 | 20241127 | 115700 | 2166566605 | 4175 | 4180 | 4180 | 4175 | 1042 |
| 434 | 20241127 | 115600 | 2162214360 | 4180 | 4180 | 4180 | 4175 | 360 |
| 435 | 20241127 | 115500 | 2160710850 | 4175 | 4180 | 4180 | 4175 | 169 |
| 436 | 20241127 | 115400 | 2160004480 | 4180 | 4180 | 4180 | 4175 | 291 |
| 437 | 20241127 | 115300 | 2158788950 | 4180 | 4180 | 4180 | 4180 | 197 |
| 438 | 20241127 | 115200 | 2157965490 | 4180 | 4175 | 4180 | 4175 | 1416 |
| 439 | 20241127 | 115100 | 2152053100 | 4175 | 4170 | 4175 | 4170 | 460 |
| 440 | 20241127 | 115000 | 2150133480 | 4170 | 4170 | 4170 | 4170 | 1323 |
| 441 | 20241127 | 114900 | 2144616570 | 4170 | 4170 | 4170 | 4170 | 2105 |
| 442 | 20241127 | 114800 | 2135838720 | 4170 | 4170 | 4170 | 4165 | 325 |
| 443 | 20241127 | 114700 | 2134483790 | 4170 | 4170 | 4170 | 4165 | 898 |
| 444 | 20241127 | 114600 | 2130739380 | 4165 | 4170 | 4170 | 4165 | 281 |
| 445 | 20241127 | 114500 | 2129568095 | 4170 | 4165 | 4170 | 4165 | 289 |
| 446 | 20241127 | 114400 | 2128363750 | 4165 | 4170 | 4170 | 4165 | 265 |
| 447 | 20241127 | 114300 | 2127259115 | 4170 | 4165 | 4170 | 4165 | 2398 |
| 448 | 20241127 | 114200 | 2117268425 | 4165 | 4170 | 4170 | 4165 | 700 |
| 449 | 20241127 | 114100 | 2114351585 | 4170 | 4175 | 4175 | 4165 | 591 |
| 450 | 20241127 | 114000 | 2111885730 | 4175 | 4180 | 4180 | 4165 | 8016 |
| 451 | 20241127 | 113900 | 2078458220 | 4170 | 4175 | 4175 | 4170 | 4434 |
| 452 | 20241127 | 113800 | 2059955555 | 4175 | 4175 | 4175 | 4170 | 3891 |
| 453 | 20241127 | 113700 | 2043725660 | 4170 | 4170 | 4180 | 4170 | 2709 |
| 454 | 20241127 | 113600 | 2032428360 | 4170 | 4175 | 4180 | 4165 | 16178 |
| 455 | 20241127 | 113500 | 1964921185 | 4175 | 4180 | 4180 | 4175 | 433 |
| 456 | 20241127 | 113400 | 1963111425 | 4180 | 4180 | 4180 | 4175 | 336 |
| 457 | 20241127 | 113300 | 1961707040 | 4180 | 4180 | 4180 | 4175 | 467 |
| 458 | 20241127 | 113200 | 1959755170 | 4180 | 4180 | 4180 | 4175 | 367 |
| 459 | 20241127 | 113100 | 1958221135 | 4180 | 4180 | 4180 | 4175 | 1881 |
| 460 | 20241127 | 113000 | 1950358590 | 4180 | 4180 | 4180 | 4175 | 2830 |
| 461 | 20241127 | 112900 | 1938537980 | 4180 | 4180 | 4180 | 4175 | 328 |
| 462 | 20241127 | 112800 | 1937167545 | 4180 | 4185 | 4185 | 4175 | 1195 |
| 463 | 20241127 | 112700 | 1932174840 | 4185 | 4180 | 4185 | 4180 | 161 |
| 464 | 20241127 | 112600 | 1931501245 | 4180 | 4180 | 4180 | 4180 | 1170 |
| 465 | 20241127 | 112500 | 1926610645 | 4180 | 4180 | 4180 | 4180 | 188 |
| 466 | 20241127 | 112400 | 1925824805 | 4180 | 4180 | 4180 | 4175 | 1254 |
| 467 | 20241127 | 112300 | 1920583280 | 4180 | 4180 | 4180 | 4175 | 3309 |
| 468 | 20241127 | 112200 | 1906754010 | 4180 | 4180 | 4185 | 4180 | 773 |
| 469 | 20241127 | 112100 | 1903522840 | 4180 | 4185 | 4185 | 4180 | 432 |
| 470 | 20241127 | 112000 | 1901716355 | 4185 | 4180 | 4185 | 4175 | 2024 |
| 471 | 20241127 | 111900 | 1893255395 | 4180 | 4185 | 4185 | 4180 | 155 |
| 472 | 20241127 | 111800 | 1892606780 | 4180 | 4185 | 4185 | 4180 | 74 |
| 473 | 20241127 | 111700 | 1892297300 | 4185 | 4185 | 4185 | 4180 | 963 |
| 474 | 20241127 | 111600 | 1888271175 | 4185 | 4185 | 4185 | 4180 | 1601 |
| 475 | 20241127 | 111500 | 1881575140 | 4185 | 4185 | 4185 | 4180 | 216 |
| 476 | 20241127 | 111400 | 1880671515 | 4185 | 4185 | 4185 | 4180 | 605 |
| 477 | 20241127 | 111300 | 1878142305 | 4185 | 4185 | 4185 | 4180 | 900 |
| 478 | 20241127 | 111200 | 1874376005 | 4185 | 4185 | 4185 | 4180 | 80 |
| 479 | 20241127 | 111100 | 1874041395 | 4185 | 4185 | 4185 | 4185 | 164 |
| 480 | 20241127 | 111000 | 1873355055 | 4185 | 4180 | 4185 | 4180 | 906 |
| 481 | 20241127 | 110900 | 1869567965 | 4180 | 4180 | 4185 | 4175 | 1073 |
| 482 | 20241127 | 110800 | 1865082850 | 4180 | 4180 | 4185 | 4175 | 5296 |
| 483 | 20241127 | 110700 | 1842945540 | 4185 | 4190 | 4190 | 4185 | 7894 |
| 484 | 20241127 | 110600 | 1809908620 | 4185 | 4190 | 4190 | 4185 | 1250 |
| 485 | 20241127 | 110500 | 1804672180 | 4190 | 4195 | 4195 | 4190 | 701 |
| 486 | 20241127 | 110400 | 1801734925 | 4190 | 4195 | 4195 | 4190 | 1617 |
| 487 | 20241127 | 110300 | 1794959535 | 4195 | 4190 | 4195 | 4185 | 172 |
| 488 | 20241127 | 110200 | 1794238810 | 4195 | 4195 | 4195 | 4190 | 7142 |
| 489 | 20241127 | 110100 | 1764295620 | 4195 | 4195 | 4200 | 4190 | 5905 |
| 490 | 20241127 | 110000 | 1739538910 | 4195 | 4190 | 4195 | 4190 | 361 |
| 491 | 20241127 | 105900 | 1738025065 | 4190 | 4195 | 4195 | 4190 | 226 |
| 492 | 20241127 | 105800 | 1737077205 | 4195 | 4195 | 4195 | 4190 | 218 |
| 493 | 20241127 | 105700 | 1736162945 | 4195 | 4195 | 4195 | 4190 | 399 |
| 494 | 20241127 | 105600 | 1734489520 | 4195 | 4190 | 4195 | 4190 | 469 |
| 495 | 20241127 | 105500 | 1732523600 | 4190 | 4195 | 4195 | 4190 | 28 |
| 496 | 20241127 | 105400 | 1732406215 | 4195 | 4195 | 4195 | 4190 | 271 |
| 497 | 20241127 | 105300 | 1731269560 | 4195 | 4190 | 4195 | 4190 | 88 |
| 498 | 20241127 | 105200 | 1730900410 | 4190 | 4185 | 4190 | 4185 | 1229 |
| 499 | 20241127 | 105100 | 1725751050 | 4190 | 4195 | 4195 | 4185 | 4461 |
| 500 | 20241127 | 105000 | 1707059685 | 4190 | 4190 | 4195 | 4190 | 391 |
| 501 | 20241127 | 104900 | 1705420660 | 4195 | 4195 | 4195 | 4195 | 95 |
| 502 | 20241127 | 104800 | 1705022135 | 4190 | 4190 | 4195 | 4190 | 314 |
| 503 | 20241127 | 104700 | 1703705935 | 4195 | 4195 | 4195 | 4195 | 144 |
| 504 | 20241127 | 104600 | 1703101855 | 4195 | 4190 | 4195 | 4190 | 68 |
| 505 | 20241127 | 104500 | 1702816675 | 4195 | 4195 | 4195 | 4190 | 234 |
| 506 | 20241127 | 104400 | 1701835520 | 4195 | 4195 | 4195 | 4190 | 4877 |
| 507 | 20241127 | 104300 | 1681397070 | 4190 | 4195 | 4195 | 4190 | 431 |
| 508 | 20241127 | 104200 | 1679590710 | 4195 | 4195 | 4195 | 4190 | 167 |
| 509 | 20241127 | 104100 | 1678890335 | 4195 | 4195 | 4195 | 4190 | 164 |
| 510 | 20241127 | 104000 | 1678202940 | 4190 | 4190 | 4195 | 4190 | 117 |
| 511 | 20241127 | 103900 | 1677712225 | 4190 | 4190 | 4195 | 4190 | 673 |
| 512 | 20241127 | 103800 | 1674890665 | 4195 | 4195 | 4195 | 4195 | 641 |
| 513 | 20241127 | 103700 | 1672201670 | 4195 | 4195 | 4195 | 4190 | 665 |
| 514 | 20241127 | 103600 | 1669414295 | 4190 | 4195 | 4195 | 4190 | 565 |
| 515 | 20241127 | 103500 | 1667045815 | 4190 | 4195 | 4195 | 4190 | 224 |
| 516 | 20241127 | 103400 | 1666106660 | 4190 | 4195 | 4195 | 4190 | 69 |
| 517 | 20241127 | 103300 | 1665817280 | 4190 | 4195 | 4195 | 4190 | 89 |
| 518 | 20241127 | 103200 | 1665444175 | 4190 | 4195 | 4195 | 4190 | 58 |
| 519 | 20241127 | 103100 | 1665200990 | 4195 | 4190 | 4195 | 4190 | 64 |
| 520 | 20241127 | 103000 | 1664932520 | 4190 | 4190 | 4195 | 4185 | 1417 |
| 521 | 20241127 | 102900 | 1658995325 | 4195 | 4195 | 4195 | 4190 | 28 |
| 522 | 20241127 | 102800 | 1658877895 | 4195 | 4195 | 4195 | 4190 | 74 |
| 523 | 20241127 | 102700 | 1658567485 | 4195 | 4190 | 4195 | 4185 | 692 |
| 524 | 20241127 | 102600 | 1655667790 | 4190 | 4190 | 4190 | 4185 | 133 |
| 525 | 20241127 | 102500 | 1655110620 | 4190 | 4190 | 4190 | 4185 | 1517 |
| 526 | 20241127 | 102400 | 1648760840 | 4190 | 4195 | 4195 | 4185 | 604 |
| 527 | 20241127 | 102300 | 1646230115 | 4190 | 4195 | 4195 | 4190 | 21 |
| 528 | 20241127 | 102200 | 1646142115 | 4195 | 4185 | 4195 | 4185 | 2150 |
| 529 | 20241127 | 102100 | 1637137460 | 4195 | 4195 | 4195 | 4185 | 2417 |
| 530 | 20241127 | 102000 | 1627019925 | 4195 | 4195 | 4195 | 4185 | 4956 |
| 531 | 20241127 | 101900 | 1606254805 | 4200 | 4195 | 4200 | 4190 | 3673 |
| 532 | 20241127 | 101800 | 1590854400 | 4200 | 4195 | 4200 | 4195 | 3295 |
| 533 | 20241127 | 101700 | 1577031710 | 4195 | 4200 | 4200 | 4190 | 1195 |
| 534 | 20241127 | 101600 | 1572023395 | 4195 | 4200 | 4200 | 4190 | 711 |
| 535 | 20241127 | 101500 | 1569041505 | 4200 | 4195 | 4200 | 4195 | 201 |
| 536 | 20241127 | 101400 | 1568197605 | 4195 | 4190 | 4195 | 4190 | 2847 |
| 537 | 20241127 | 101300 | 1556266965 | 4190 | 4185 | 4190 | 4185 | 402 |
| 538 | 20241127 | 101200 | 1554584035 | 4185 | 4185 | 4190 | 4185 | 1508 |
| 539 | 20241127 | 101100 | 1548270765 | 4190 | 4185 | 4190 | 4180 | 1799 |
| 540 | 20241127 | 101000 | 1540740605 | 4180 | 4195 | 4195 | 4180 | 14721 |
| 541 | 20241127 | 100900 | 1479135650 | 4195 | 4200 | 4200 | 4190 | 4255 |
| 542 | 20241127 | 100800 | 1461290810 | 4195 | 4195 | 4200 | 4190 | 1185 |
| 543 | 20241127 | 100700 | 1456323225 | 4195 | 4205 | 4205 | 4190 | 11871 |
| 544 | 20241127 | 100600 | 1406527895 | 4210 | 4205 | 4210 | 4195 | 3110 |
| 545 | 20241127 | 100500 | 1393461075 | 4200 | 4200 | 4200 | 4195 | 2487 |
| 546 | 20241127 | 100400 | 1383016035 | 4200 | 4200 | 4200 | 4195 | 233 |
| 547 | 20241127 | 100300 | 1382037440 | 4200 | 4195 | 4200 | 4195 | 395 |
| 548 | 20241127 | 100200 | 1380378640 | 4200 | 4200 | 4200 | 4195 | 982 |
| 549 | 20241127 | 100100 | 1376254245 | 4200 | 4210 | 4210 | 4200 | 4904 |
| 550 | 20241127 | 100000 | 1355647360 | 4205 | 4210 | 4210 | 4205 | 540 |
| 551 | 20241127 | 095900 | 1353375210 | 4210 | 4210 | 4210 | 4210 | 2068 |
| 552 | 20241127 | 095800 | 1344668930 | 4205 | 4205 | 4205 | 4200 | 4182 |
| 553 | 20241127 | 095700 | 1327088770 | 4200 | 4200 | 4205 | 4200 | 1839 |
| 554 | 20241127 | 095600 | 1319364720 | 4205 | 4200 | 4205 | 4200 | 1421 |
| 555 | 20241127 | 095500 | 1313391915 | 4205 | 4205 | 4205 | 4200 | 135 |
| 556 | 20241127 | 095400 | 1312824425 | 4205 | 4205 | 4205 | 4200 | 344 |
| 557 | 20241127 | 095300 | 1311378115 | 4205 | 4205 | 4205 | 4200 | 3303 |
| 558 | 20241127 | 095200 | 1297499005 | 4205 | 4205 | 4205 | 4200 | 3511 |
| 559 | 20241127 | 095100 | 1282746100 | 4200 | 4205 | 4205 | 4200 | 4969 |
| 560 | 20241127 | 095000 | 1261870525 | 4200 | 4205 | 4205 | 4200 | 163 |
| 561 | 20241127 | 094900 | 1261185115 | 4205 | 4205 | 4205 | 4200 | 1451 |
| 562 | 20241127 | 094800 | 1255090045 | 4205 | 4205 | 4205 | 4200 | 1215 |
| 563 | 20241127 | 094700 | 1249981070 | 4200 | 4215 | 4215 | 4200 | 8675 |
| 564 | 20241127 | 094600 | 1213473870 | 4215 | 4210 | 4215 | 4210 | 449 |
| 565 | 20241127 | 094500 | 1211581380 | 4215 | 4215 | 4215 | 4210 | 1073 |
| 566 | 20241127 | 094400 | 1207061590 | 4215 | 4215 | 4215 | 4215 | 836 |
| 567 | 20241127 | 094300 | 1203537850 | 4215 | 4200 | 4215 | 4200 | 387 |
| 568 | 20241127 | 094200 | 1201907475 | 4200 | 4215 | 4215 | 4190 | 5788 |
| 569 | 20241127 | 094100 | 1177609730 | 4195 | 4205 | 4215 | 4190 | 5431 |
| 570 | 20241127 | 094000 | 1154809965 | 4200 | 4190 | 4205 | 4190 | 12755 |
| 571 | 20241127 | 093900 | 1101320140 | 4195 | 4190 | 4195 | 4190 | 1335 |
| 572 | 20241127 | 093800 | 1095724405 | 4190 | 4180 | 4190 | 4180 | 2967 |
| 573 | 20241127 | 093700 | 1083318760 | 4180 | 4190 | 4190 | 4180 | 23978 |
| 574 | 20241127 | 093600 | 983052255 | 4185 | 4195 | 4195 | 4185 | 2180 |
| 575 | 20241127 | 093500 | 973917900 | 4195 | 4195 | 4195 | 4190 | 1941 |
| 576 | 20241127 | 093400 | 965784000 | 4195 | 4195 | 4195 | 4190 | 182 |
| 577 | 20241127 | 093300 | 965020725 | 4195 | 4195 | 4195 | 4190 | 14340 |
| 578 | 20241127 | 093200 | 904933325 | 4190 | 4195 | 4200 | 4190 | 2040 |
| 579 | 20241127 | 093100 | 896380610 | 4190 | 4200 | 4205 | 4190 | 11413 |
| 580 | 20241127 | 093000 | 848512990 | 4200 | 4210 | 4210 | 4195 | 19261 |
| 581 | 20241127 | 092900 | 767623815 | 4205 | 4210 | 4210 | 4205 | 6893 |
| 582 | 20241127 | 092800 | 738637835 | 4210 | 4205 | 4215 | 4205 | 7975 |
| 583 | 20241127 | 092700 | 705063255 | 4210 | 4205 | 4210 | 4205 | 3295 |
| 584 | 20241127 | 092600 | 691197720 | 4205 | 4210 | 4210 | 4205 | 10502 |
| 585 | 20241127 | 092500 | 647003945 | 4210 | 4215 | 4215 | 4210 | 253 |
| 586 | 20241127 | 092400 | 645938660 | 4215 | 4215 | 4215 | 4205 | 5473 |
| 587 | 20241127 | 092300 | 622903800 | 4215 | 4220 | 4225 | 4205 | 5298 |
| 588 | 20241127 | 092200 | 600576070 | 4225 | 4230 | 4230 | 4215 | 11720 |
| 589 | 20241127 | 092100 | 551070220 | 4230 | 4230 | 4230 | 4225 | 580 |
| 590 | 20241127 | 092000 | 548619245 | 4230 | 4230 | 4230 | 4230 | 610 |
| 591 | 20241127 | 091900 | 546038945 | 4230 | 4230 | 4230 | 4225 | 4120 |
| 592 | 20241127 | 091800 | 528628440 | 4230 | 4235 | 4240 | 4230 | 4873 |
| 593 | 20241127 | 091700 | 508000740 | 4235 | 4230 | 4240 | 4225 | 2416 |
| 594 | 20241127 | 091600 | 497773610 | 4225 | 4225 | 4230 | 4225 | 1485 |
| 595 | 20241127 | 091500 | 491497275 | 4225 | 4240 | 4240 | 4225 | 433 |
| 596 | 20241127 | 091400 | 489665390 | 4235 | 4240 | 4240 | 4230 | 8827 |
| 597 | 20241127 | 091300 | 452312345 | 4240 | 4240 | 4260 | 4235 | 21221 |
| 598 | 20241127 | 091200 | 362313350 | 4245 | 4245 | 4245 | 4240 | 2395 |
| 599 | 20241127 | 091100 | 352156525 | 4245 | 4220 | 4245 | 4220 | 6002 |
| 600 | 20241127 | 091000 | 326755465 | 4220 | 4210 | 4220 | 4210 | 7757 |
| 601 | 20241127 | 090900 | 294052855 | 4210 | 4220 | 4220 | 4210 | 7940 |
| 602 | 20241127 | 090800 | 260593920 | 4215 | 4220 | 4220 | 4215 | 694 |
| 603 | 20241127 | 090700 | 257666375 | 4215 | 4215 | 4225 | 4210 | 2633 |
| 604 | 20241127 | 090600 | 246567275 | 4215 | 4220 | 4220 | 4210 | 8285 |
| 605 | 20241127 | 090500 | 211661555 | 4215 | 4225 | 4225 | 4205 | 920 |
| 606 | 20241127 | 090400 | 207783000 | 4205 | 4210 | 4225 | 4205 | 10334 |
| 607 | 20241127 | 090300 | 164264490 | 4215 | 4230 | 4230 | 4210 | 4271 |
| 608 | 20241127 | 090200 | 146240080 | 4235 | 4210 | 4245 | 4200 | 2188 |
| 609 | 20241127 | 090100 | 136977520 | 4205 | 4215 | 4215 | 4195 | 19688 |
| 610 | 20241127 | 090000 | 54190780 | 4220 | 4260 | 4260 | 4220 | 12747 |