30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 3 | 20241127 | 183000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 4 | 20241127 | 182900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 5 | 20241127 | 182800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 6 | 20241127 | 182700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 7 | 20241127 | 182600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 8 | 20241127 | 182500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 9 | 20241127 | 182400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 10 | 20241127 | 182300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 11 | 20241127 | 182200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 12 | 20241127 | 182100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 13 | 20241127 | 182000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 14 | 20241127 | 181900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 15 | 20241127 | 181800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 16 | 20241127 | 181700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 17 | 20241127 | 181600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 18 | 20241127 | 181500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 19 | 20241127 | 181400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 20 | 20241127 | 181300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 21 | 20241127 | 181200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 22 | 20241127 | 181100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 23 | 20241127 | 181000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 24 | 20241127 | 180900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 25 | 20241127 | 180800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 26 | 20241127 | 180700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 27 | 20241127 | 180600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 28 | 20241127 | 180500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 29 | 20241127 | 180400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 30 | 20241127 | 180300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 31 | 20241127 | 180200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 32 | 20241127 | 180100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 33 | 20241127 | 180000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 34 | 20241127 | 175900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 35 | 20241127 | 175800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 36 | 20241127 | 175700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 37 | 20241127 | 175600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 38 | 20241127 | 175500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 39 | 20241127 | 175400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 40 | 20241127 | 175300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 41 | 20241127 | 175200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 42 | 20241127 | 175100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 43 | 20241127 | 175000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 44 | 20241127 | 174900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 45 | 20241127 | 174800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 46 | 20241127 | 174700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 47 | 20241127 | 174600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 48 | 20241127 | 174500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 49 | 20241127 | 174400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 50 | 20241127 | 174300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 51 | 20241127 | 174200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 52 | 20241127 | 174100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 53 | 20241127 | 174000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 54 | 20241127 | 173900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 55 | 20241127 | 173800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 56 | 20241127 | 173700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 57 | 20241127 | 173600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 58 | 20241127 | 173500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 59 | 20241127 | 173400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 60 | 20241127 | 173300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 61 | 20241127 | 173200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 62 | 20241127 | 173100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 63 | 20241127 | 173000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 64 | 20241127 | 172900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 65 | 20241127 | 172800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 66 | 20241127 | 172700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 67 | 20241127 | 172600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 68 | 20241127 | 172500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 69 | 20241127 | 172400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 70 | 20241127 | 172300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 71 | 20241127 | 172200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 72 | 20241127 | 172100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 73 | 20241127 | 172000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 74 | 20241127 | 171900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 75 | 20241127 | 171800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 76 | 20241127 | 171700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 77 | 20241127 | 171600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 78 | 20241127 | 171500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 79 | 20241127 | 171400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 80 | 20241127 | 171300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 81 | 20241127 | 171200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 82 | 20241127 | 171100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 83 | 20241127 | 171000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 84 | 20241127 | 170900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 85 | 20241127 | 170800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 86 | 20241127 | 170700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 87 | 20241127 | 170600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 88 | 20241127 | 170500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 89 | 20241127 | 170400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 90 | 20241127 | 170300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 91 | 20241127 | 170200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 92 | 20241127 | 170100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 93 | 20241127 | 170000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 94 | 20241127 | 165900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 95 | 20241127 | 165800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 96 | 20241127 | 165700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 97 | 20241127 | 165600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 98 | 20241127 | 165500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 99 | 20241127 | 165400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 100 | 20241127 | 165300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 101 | 20241127 | 165200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 102 | 20241127 | 165100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 103 | 20241127 | 165000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 104 | 20241127 | 164900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 105 | 20241127 | 164800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 106 | 20241127 | 164700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 107 | 20241127 | 164600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 108 | 20241127 | 164500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 109 | 20241127 | 164400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 110 | 20241127 | 164300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 111 | 20241127 | 164200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 112 | 20241127 | 164100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 113 | 20241127 | 164000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 114 | 20241127 | 163900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 115 | 20241127 | 163800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 116 | 20241127 | 163700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 117 | 20241127 | 163600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 118 | 20241127 | 163500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 119 | 20241127 | 163400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 120 | 20241127 | 163300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 121 | 20241127 | 163200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 122 | 20241127 | 163100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 123 | 20241127 | 163000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 124 | 20241127 | 162900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 125 | 20241127 | 162800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 126 | 20241127 | 162700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 127 | 20241127 | 162600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 128 | 20241127 | 162500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 129 | 20241127 | 162400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 130 | 20241127 | 162300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 131 | 20241127 | 162200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 132 | 20241127 | 162100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 133 | 20241127 | 162000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 134 | 20241127 | 161900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 135 | 20241127 | 161800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 136 | 20241127 | 161700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 137 | 20241127 | 161600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 138 | 20241127 | 161500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 139 | 20241127 | 161400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 140 | 20241127 | 161300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 141 | 20241127 | 161200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 142 | 20241127 | 161100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 143 | 20241127 | 161000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 144 | 20241127 | 160900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 145 | 20241127 | 160800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 146 | 20241127 | 160700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 147 | 20241127 | 160600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 148 | 20241127 | 160500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 149 | 20241127 | 160400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 150 | 20241127 | 160300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 151 | 20241127 | 160200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 152 | 20241127 | 160100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 153 | 20241127 | 160000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 154 | 20241127 | 155900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 155 | 20241127 | 155800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 156 | 20241127 | 155700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 157 | 20241127 | 155600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 158 | 20241127 | 155500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 159 | 20241127 | 155400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 160 | 20241127 | 155300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 161 | 20241127 | 155200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 162 | 20241127 | 155100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 163 | 20241127 | 155000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 164 | 20241127 | 154900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 165 | 20241127 | 154800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 166 | 20241127 | 154700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 167 | 20241127 | 154600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 168 | 20241127 | 154500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 169 | 20241127 | 154400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 170 | 20241127 | 154300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 171 | 20241127 | 154200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 172 | 20241127 | 154100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 173 | 20241127 | 154000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 174 | 20241127 | 153900 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 175 | 20241127 | 153800 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 176 | 20241127 | 153700 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 177 | 20241127 | 153600 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 178 | 20241127 | 153500 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 179 | 20241127 | 153400 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 180 | 20241127 | 153300 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 181 | 20241127 | 153200 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 0 |
| 182 | 20241127 | 153100 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 183 | 20241127 | 153000 | 2755568630 | 12210 | 12210 | 12210 | 12210 | 2936 |
| 184 | 20241127 | 152900 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 185 | 20241127 | 152800 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 186 | 20241127 | 152700 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 187 | 20241127 | 152600 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 188 | 20241127 | 152500 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 189 | 20241127 | 152400 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 190 | 20241127 | 152300 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 191 | 20241127 | 152200 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 192 | 20241127 | 152100 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 193 | 20241127 | 152000 | 2719720070 | 12220 | 12220 | 12220 | 12220 | 0 |
| 194 | 20241127 | 151900 | 2719720070 | 12220 | 12220 | 12220 | 12170 | 488 |
| 195 | 20241127 | 151800 | 2713767890 | 12200 | 12210 | 12210 | 12180 | 1546 |
| 196 | 20241127 | 151700 | 2694917990 | 12230 | 12230 | 12230 | 12230 | 128 |
| 197 | 20241127 | 151600 | 2693352550 | 12230 | 12230 | 12230 | 12230 | 65 |
| 198 | 20241127 | 151500 | 2692557600 | 12230 | 12190 | 12230 | 12180 | 2869 |
| 199 | 20241127 | 151400 | 2657584570 | 12240 | 12190 | 12240 | 12190 | 512 |
| 200 | 20241127 | 151300 | 2651334410 | 12200 | 12160 | 12200 | 12160 | 949 |
| 201 | 20241127 | 151200 | 2639769440 | 12170 | 12160 | 12170 | 12160 | 1093 |
| 202 | 20241127 | 151100 | 2626473250 | 12160 | 12110 | 12170 | 12110 | 235 |
| 203 | 20241127 | 151000 | 2623615970 | 12140 | 12100 | 12150 | 12100 | 500 |
| 204 | 20241127 | 150900 | 2617564200 | 12100 | 12110 | 12120 | 12100 | 1506 |
| 205 | 20241127 | 150800 | 2599338610 | 12110 | 12120 | 12120 | 12100 | 2822 |
| 206 | 20241127 | 150700 | 2565173220 | 12120 | 12140 | 12140 | 12120 | 1751 |
| 207 | 20241127 | 150600 | 2543938080 | 12140 | 12150 | 12160 | 12140 | 1556 |
| 208 | 20241127 | 150500 | 2525039550 | 12140 | 12150 | 12150 | 12100 | 1673 |
| 209 | 20241127 | 150400 | 2504723170 | 12100 | 12160 | 12160 | 12100 | 500 |
| 210 | 20241127 | 150300 | 2498661590 | 12150 | 12100 | 12150 | 12100 | 3657 |
| 211 | 20241127 | 150200 | 2454274380 | 12100 | 12100 | 12130 | 12100 | 1852 |
| 212 | 20241127 | 150100 | 2431858460 | 12100 | 12120 | 12120 | 12100 | 2180 |
| 213 | 20241127 | 150000 | 2405450360 | 12120 | 12130 | 12140 | 12110 | 800 |
| 214 | 20241127 | 145900 | 2395750380 | 12140 | 12120 | 12150 | 12100 | 7523 |
| 215 | 20241127 | 145800 | 2304686550 | 12120 | 12190 | 12190 | 12110 | 4047 |
| 216 | 20241127 | 145700 | 2255564270 | 12190 | 12200 | 12200 | 12150 | 3231 |
| 217 | 20241127 | 145600 | 2216206820 | 12200 | 12200 | 12200 | 12190 | 94 |
| 218 | 20241127 | 145500 | 2215060150 | 12190 | 12200 | 12220 | 12190 | 1144 |
| 219 | 20241127 | 145400 | 2201104840 | 12200 | 12210 | 12210 | 12190 | 4670 |
| 220 | 20241127 | 145300 | 2144137490 | 12210 | 12260 | 12260 | 12210 | 5512 |
| 221 | 20241127 | 145200 | 2076706460 | 12260 | 12270 | 12270 | 12260 | 492 |
| 222 | 20241127 | 145100 | 2070671470 | 12260 | 12260 | 12270 | 12260 | 105 |
| 223 | 20241127 | 145000 | 2069384090 | 12270 | 12270 | 12270 | 12270 | 255 |
| 224 | 20241127 | 144900 | 2066255240 | 12270 | 12300 | 12300 | 12270 | 469 |
| 225 | 20241127 | 144800 | 2060486930 | 12300 | 12270 | 12350 | 12270 | 1625 |
| 226 | 20241127 | 144700 | 2040493620 | 12270 | 12290 | 12290 | 12270 | 717 |
| 227 | 20241127 | 144600 | 2031690510 | 12300 | 12300 | 12300 | 12280 | 987 |
| 228 | 20241127 | 144500 | 2019554470 | 12380 | 12340 | 12380 | 12300 | 559 |
| 229 | 20241127 | 144400 | 2012643430 | 12350 | 12330 | 12350 | 12310 | 24 |
| 230 | 20241127 | 144300 | 2012347770 | 12330 | 12330 | 12330 | 12310 | 26 |
| 231 | 20241127 | 144200 | 2012027460 | 12340 | 12300 | 12360 | 12300 | 18 |
| 232 | 20241127 | 144100 | 2011805610 | 12300 | 12280 | 12300 | 12280 | 367 |
| 233 | 20241127 | 144000 | 2007296750 | 12270 | 12310 | 12360 | 12270 | 545 |
| 234 | 20241127 | 143900 | 2000605910 | 12360 | 12360 | 12360 | 12360 | 2 |
| 235 | 20241127 | 143800 | 2000581190 | 12360 | 12370 | 12370 | 12280 | 1002 |
| 236 | 20241127 | 143700 | 1988268150 | 12350 | 12330 | 12350 | 12330 | 14 |
| 237 | 20241127 | 143600 | 1988095510 | 12370 | 12370 | 12370 | 12370 | 6 |
| 238 | 20241127 | 143500 | 1988021290 | 12270 | 12300 | 12300 | 12270 | 50 |
| 239 | 20241127 | 143400 | 1987407050 | 12470 | 12280 | 12470 | 12250 | 4613 |
| 240 | 20241127 | 143300 | 1930616980 | 12290 | 12310 | 12310 | 12290 | 34 |
| 241 | 20241127 | 143200 | 1930199060 | 12310 | 12270 | 12310 | 12260 | 3451 |
| 242 | 20241127 | 143100 | 1887839190 | 12270 | 12280 | 12280 | 12270 | 487 |
| 243 | 20241127 | 143000 | 1881858840 | 12280 | 12290 | 12290 | 12280 | 128 |
| 244 | 20241127 | 142900 | 1880286810 | 12290 | 12290 | 12290 | 12290 | 0 |
| 245 | 20241127 | 142800 | 1880286810 | 12290 | 12290 | 12290 | 12280 | 47 |
| 246 | 20241127 | 142700 | 1879709370 | 12290 | 12300 | 12300 | 12290 | 626 |
| 247 | 20241127 | 142600 | 1872011910 | 12300 | 12300 | 12300 | 12300 | 2 |
| 248 | 20241127 | 142500 | 1871987310 | 12300 | 12290 | 12300 | 12290 | 18 |
| 249 | 20241127 | 142400 | 1871765970 | 12290 | 12290 | 12300 | 12290 | 25 |
| 250 | 20241127 | 142300 | 1871458690 | 12290 | 12300 | 12300 | 12280 | 57 |
| 251 | 20241127 | 142200 | 1870758010 | 12300 | 12300 | 12300 | 12290 | 169 |
| 252 | 20241127 | 142100 | 1868679330 | 12280 | 12290 | 12290 | 12280 | 15 |
| 253 | 20241127 | 142000 | 1868495110 | 12260 | 12260 | 12260 | 12260 | 50 |
| 254 | 20241127 | 141900 | 1867882110 | 12260 | 12260 | 12260 | 12260 | 2 |
| 255 | 20241127 | 141800 | 1867857590 | 12240 | 12250 | 12250 | 12240 | 825 |
| 256 | 20241127 | 141700 | 1857759410 | 12230 | 12270 | 12270 | 12230 | 3549 |
| 257 | 20241127 | 141600 | 1814282490 | 12280 | 12270 | 12280 | 12270 | 361 |
| 258 | 20241127 | 141500 | 1809852970 | 12280 | 12300 | 12320 | 12270 | 1748 |
| 259 | 20241127 | 141400 | 1788373230 | 12300 | 12300 | 12300 | 12290 | 240 |
| 260 | 20241127 | 141300 | 1785423350 | 12320 | 12300 | 12320 | 12280 | 1102 |
| 261 | 20241127 | 141200 | 1771890550 | 12280 | 12320 | 12330 | 12280 | 3351 |
| 262 | 20241127 | 141100 | 1730686780 | 12320 | 12330 | 12330 | 12320 | 1458 |
| 263 | 20241127 | 141000 | 1712722060 | 12320 | 12350 | 12350 | 12320 | 1702 |
| 264 | 20241127 | 140900 | 1691733870 | 12350 | 12350 | 12350 | 12350 | 16 |
| 265 | 20241127 | 140800 | 1691536270 | 12360 | 12350 | 12360 | 12350 | 158 |
| 266 | 20241127 | 140700 | 1689584960 | 12350 | 12350 | 12350 | 12350 | 10 |
| 267 | 20241127 | 140600 | 1689461460 | 12350 | 12350 | 12350 | 12340 | 495 |
| 268 | 20241127 | 140500 | 1683349810 | 12360 | 12370 | 12370 | 12360 | 255 |
| 269 | 20241127 | 140400 | 1680197910 | 12360 | 12370 | 12370 | 12360 | 15 |
| 270 | 20241127 | 140300 | 1680012480 | 12370 | 12370 | 12370 | 12370 | 13 |
| 271 | 20241127 | 140200 | 1679851670 | 12370 | 12380 | 12380 | 12370 | 6 |
| 272 | 20241127 | 140100 | 1679777420 | 12360 | 12360 | 12360 | 12360 | 4 |
| 273 | 20241127 | 140000 | 1679727980 | 12360 | 12350 | 12360 | 12350 | 1210 |
| 274 | 20241127 | 135900 | 1664784120 | 12350 | 12370 | 12370 | 12350 | 1337 |
| 275 | 20241127 | 135800 | 1648256870 | 12360 | 12370 | 12370 | 12360 | 177 |
| 276 | 20241127 | 135700 | 1646067430 | 12370 | 12370 | 12370 | 12370 | 2 |
| 277 | 20241127 | 135600 | 1646042690 | 12370 | 12370 | 12370 | 12370 | 644 |
| 278 | 20241127 | 135500 | 1638076410 | 12380 | 12380 | 12380 | 12380 | 3 |
| 279 | 20241127 | 135400 | 1638039270 | 12380 | 12390 | 12390 | 12380 | 22 |
| 280 | 20241127 | 135300 | 1637766890 | 12390 | 12400 | 12400 | 12390 | 112 |
| 281 | 20241127 | 135200 | 1636379150 | 12410 | 12410 | 12410 | 12410 | 3 |
| 282 | 20241127 | 135100 | 1636341920 | 12390 | 12390 | 12390 | 12390 | 0 |
| 283 | 20241127 | 135000 | 1636341920 | 12390 | 12390 | 12390 | 12390 | 48 |
| 284 | 20241127 | 134900 | 1635747200 | 12400 | 12410 | 12410 | 12400 | 34 |
| 285 | 20241127 | 134800 | 1635325540 | 12400 | 12400 | 12400 | 12400 | 0 |
| 286 | 20241127 | 134700 | 1635325540 | 12400 | 12390 | 12400 | 12390 | 16 |
| 287 | 20241127 | 134600 | 1635127280 | 12390 | 12390 | 12390 | 12380 | 2162 |
| 288 | 20241127 | 134500 | 1608351310 | 12400 | 12410 | 12410 | 12390 | 807 |
| 289 | 20241127 | 134400 | 1598344970 | 12410 | 12420 | 12420 | 12410 | 155 |
| 290 | 20241127 | 134300 | 1596421400 | 12410 | 12450 | 12450 | 12410 | 357 |
| 291 | 20241127 | 134200 | 1591985310 | 12420 | 12420 | 12420 | 12420 | 50 |
| 292 | 20241127 | 134100 | 1591364310 | 12430 | 12420 | 12450 | 12420 | 387 |
| 293 | 20241127 | 134000 | 1586556050 | 12420 | 12450 | 12450 | 12420 | 14 |
| 294 | 20241127 | 133900 | 1586382140 | 12410 | 12410 | 12410 | 12410 | 5 |
| 295 | 20241127 | 133800 | 1586320090 | 12400 | 12440 | 12440 | 12400 | 1000 |
| 296 | 20241127 | 133700 | 1573913460 | 12440 | 12440 | 12440 | 12440 | 113 |
| 297 | 20241127 | 133600 | 1572507740 | 12450 | 12450 | 12450 | 12450 | 7 |
| 298 | 20241127 | 133500 | 1572420590 | 12420 | 12420 | 12420 | 12420 | 0 |
| 299 | 20241127 | 133400 | 1572420590 | 12420 | 12420 | 12420 | 12420 | 13 |
| 300 | 20241127 | 133300 | 1572259130 | 12450 | 12450 | 12450 | 12450 | 1 |
| 301 | 20241127 | 133200 | 1572246680 | 12410 | 12450 | 12450 | 12410 | 1501 |
| 302 | 20241127 | 133100 | 1553605160 | 12450 | 12440 | 12450 | 12440 | 27 |
| 303 | 20241127 | 133000 | 1553269250 | 12430 | 12440 | 12440 | 12430 | 139 |
| 304 | 20241127 | 132900 | 1551540270 | 12440 | 12470 | 12470 | 12440 | 2355 |
| 305 | 20241127 | 132800 | 1522240520 | 12470 | 12480 | 12490 | 12470 | 13 |
| 306 | 20241127 | 132700 | 1522078340 | 12470 | 12470 | 12470 | 12470 | 0 |
| 307 | 20241127 | 132600 | 1522078340 | 12470 | 12470 | 12470 | 12470 | 66 |
| 308 | 20241127 | 132500 | 1521255320 | 12460 | 12480 | 12480 | 12460 | 20 |
| 309 | 20241127 | 132400 | 1521005980 | 12490 | 12490 | 12490 | 12490 | 0 |
| 310 | 20241127 | 132300 | 1521005980 | 12490 | 12490 | 12490 | 12490 | 2 |
| 311 | 20241127 | 132200 | 1520981000 | 12460 | 12470 | 12470 | 12460 | 5 |
| 312 | 20241127 | 132100 | 1520918690 | 12470 | 12480 | 12480 | 12470 | 22 |
| 313 | 20241127 | 132000 | 1520644250 | 12480 | 12480 | 12480 | 12480 | 4 |
| 314 | 20241127 | 131900 | 1520594330 | 12460 | 12460 | 12460 | 12460 | 20 |
| 315 | 20241127 | 131800 | 1520345130 | 12480 | 12490 | 12490 | 12480 | 5 |
| 316 | 20241127 | 131700 | 1520282690 | 12480 | 12480 | 12480 | 12480 | 83 |
| 317 | 20241127 | 131600 | 1519246850 | 12480 | 12470 | 12480 | 12470 | 240 |
| 318 | 20241127 | 131500 | 1516251780 | 12460 | 12470 | 12470 | 12460 | 17 |
| 319 | 20241127 | 131400 | 1516039920 | 12480 | 12480 | 12480 | 12480 | 0 |
| 320 | 20241127 | 131300 | 1516039920 | 12480 | 12460 | 12480 | 12460 | 56 |
| 321 | 20241127 | 131200 | 1515341390 | 12450 | 12470 | 12470 | 12450 | 586 |
| 322 | 20241127 | 131100 | 1508040290 | 12460 | 12460 | 12460 | 12460 | 100 |
| 323 | 20241127 | 131000 | 1506794290 | 12470 | 12460 | 12470 | 12460 | 109 |
| 324 | 20241127 | 130900 | 1505436110 | 12470 | 12480 | 12480 | 12470 | 15 |
| 325 | 20241127 | 130800 | 1505249050 | 12480 | 12480 | 12480 | 12480 | 1 |
| 326 | 20241127 | 130700 | 1505236570 | 12460 | 12460 | 12460 | 12460 | 0 |
| 327 | 20241127 | 130600 | 1505236570 | 12460 | 12490 | 12490 | 12460 | 210 |
| 328 | 20241127 | 130500 | 1502617630 | 12500 | 12500 | 12500 | 12500 | 60 |
| 329 | 20241127 | 130400 | 1501867630 | 12490 | 12490 | 12490 | 12490 | 2 |
| 330 | 20241127 | 130300 | 1501842650 | 12460 | 12490 | 12490 | 12450 | 1044 |
| 331 | 20241127 | 130200 | 1488829860 | 12490 | 12510 | 12510 | 12490 | 6 |
| 332 | 20241127 | 130100 | 1488754850 | 12480 | 12480 | 12510 | 12480 | 61 |
| 333 | 20241127 | 130000 | 1487993520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 334 | 20241127 | 125900 | 1487993520 | 12470 | 12510 | 12510 | 12470 | 97 |
| 335 | 20241127 | 125800 | 1486780570 | 12500 | 12500 | 12500 | 12500 | 1012 |
| 336 | 20241127 | 125700 | 1474130570 | 12500 | 12500 | 12500 | 12500 | 1 |
| 337 | 20241127 | 125600 | 1474118070 | 12460 | 12500 | 12500 | 12460 | 15 |
| 338 | 20241127 | 125500 | 1473931090 | 12500 | 12500 | 12500 | 12500 | 0 |
| 339 | 20241127 | 125400 | 1473931090 | 12500 | 12500 | 12500 | 12430 | 1663 |
| 340 | 20241127 | 125300 | 1453256920 | 12500 | 12500 | 12500 | 12420 | 1202 |
| 341 | 20241127 | 125200 | 1438283890 | 12510 | 12510 | 12510 | 12510 | 55 |
| 342 | 20241127 | 125100 | 1437595840 | 12510 | 12510 | 12510 | 12510 | 1 |
| 343 | 20241127 | 125000 | 1437583330 | 12500 | 12490 | 12510 | 12490 | 2249 |
| 344 | 20241127 | 124900 | 1409468720 | 12490 | 12490 | 12490 | 12490 | 76 |
| 345 | 20241127 | 124800 | 1408519480 | 12490 | 12490 | 12490 | 12490 | 13 |
| 346 | 20241127 | 124700 | 1408357110 | 12490 | 12490 | 12490 | 12490 | 2 |
| 347 | 20241127 | 124600 | 1408332130 | 12500 | 12500 | 12500 | 12500 | 7 |
| 348 | 20241127 | 124500 | 1408244630 | 12500 | 12490 | 12500 | 12490 | 121 |
| 349 | 20241127 | 124400 | 1406732930 | 12490 | 12490 | 12490 | 12490 | 13 |
| 350 | 20241127 | 124300 | 1406570560 | 12490 | 12500 | 12500 | 12490 | 163 |
| 351 | 20241127 | 124200 | 1404534610 | 12480 | 12480 | 12480 | 12480 | 0 |
| 352 | 20241127 | 124100 | 1404534610 | 12480 | 12480 | 12480 | 12480 | 13 |
| 353 | 20241127 | 124000 | 1404372370 | 12500 | 12500 | 12500 | 12500 | 8 |
| 354 | 20241127 | 123900 | 1404272370 | 12450 | 12450 | 12450 | 12450 | 0 |
| 355 | 20241127 | 123800 | 1404272370 | 12450 | 12450 | 12450 | 12450 | 12 |
| 356 | 20241127 | 123700 | 1404122970 | 12500 | 12460 | 12500 | 12460 | 45 |
| 357 | 20241127 | 123600 | 1403561950 | 12460 | 12460 | 12460 | 12460 | 0 |
| 358 | 20241127 | 123500 | 1403561950 | 12460 | 12460 | 12460 | 12460 | 28 |
| 359 | 20241127 | 123400 | 1403213070 | 12460 | 12480 | 12480 | 12460 | 18 |
| 360 | 20241127 | 123300 | 1402988670 | 12500 | 12500 | 12500 | 12500 | 2 |
| 361 | 20241127 | 123200 | 1402963670 | 12500 | 12500 | 12500 | 12500 | 2 |
| 362 | 20241127 | 123100 | 1402938670 | 12500 | 12500 | 12500 | 12460 | 67 |
| 363 | 20241127 | 123000 | 1402101690 | 12490 | 12490 | 12490 | 12490 | 0 |
| 364 | 20241127 | 122900 | 1402101690 | 12490 | 12490 | 12490 | 12490 | 217 |
| 365 | 20241127 | 122800 | 1399391360 | 12490 | 12470 | 12490 | 12450 | 25 |
| 366 | 20241127 | 122700 | 1399079750 | 12420 | 12420 | 12420 | 12420 | 0 |
| 367 | 20241127 | 122600 | 1399079750 | 12420 | 12420 | 12420 | 12410 | 101 |
| 368 | 20241127 | 122500 | 1397825890 | 12410 | 12440 | 12440 | 12410 | 213 |
| 369 | 20241127 | 122400 | 1395179400 | 12420 | 12420 | 12420 | 12420 | 0 |
| 370 | 20241127 | 122300 | 1395179400 | 12420 | 12430 | 12430 | 12420 | 20 |
| 371 | 20241127 | 122200 | 1394930990 | 12420 | 12440 | 12470 | 12420 | 823 |
| 372 | 20241127 | 122100 | 1384709000 | 12430 | 12470 | 12470 | 12430 | 350 |
| 373 | 20241127 | 122000 | 1380355410 | 12460 | 12480 | 12480 | 12460 | 153 |
| 374 | 20241127 | 121900 | 1378448990 | 12480 | 12490 | 12490 | 12480 | 3 |
| 375 | 20241127 | 121800 | 1378411530 | 12490 | 12490 | 12490 | 12490 | 3 |
| 376 | 20241127 | 121700 | 1378374060 | 12480 | 12480 | 12480 | 12480 | 1 |
| 377 | 20241127 | 121600 | 1378361580 | 12470 | 12500 | 12500 | 12470 | 341 |
| 378 | 20241127 | 121500 | 1374108750 | 12510 | 12500 | 12510 | 12480 | 552 |
| 379 | 20241127 | 121400 | 1367208770 | 12500 | 12500 | 12500 | 12500 | 2 |
| 380 | 20241127 | 121300 | 1367183770 | 12500 | 12500 | 12500 | 12500 | 2 |
| 381 | 20241127 | 121200 | 1367158770 | 12480 | 12490 | 12500 | 12480 | 312 |
| 382 | 20241127 | 121100 | 1363259040 | 12480 | 12480 | 12480 | 12480 | 18 |
| 383 | 20241127 | 121000 | 1363034400 | 12450 | 12450 | 12450 | 12450 | 0 |
| 384 | 20241127 | 120900 | 1363034400 | 12450 | 12460 | 12480 | 12450 | 1029 |
| 385 | 20241127 | 120800 | 1350212900 | 12470 | 12480 | 12480 | 12470 | 279 |
| 386 | 20241127 | 120700 | 1346733700 | 12470 | 12490 | 12490 | 12470 | 6 |
| 387 | 20241127 | 120600 | 1346658800 | 12500 | 12480 | 12500 | 12470 | 2826 |
| 388 | 20241127 | 120500 | 1311351410 | 12490 | 12490 | 12490 | 12490 | 12 |
| 389 | 20241127 | 120400 | 1311201530 | 12490 | 12490 | 12490 | 12490 | 49 |
| 390 | 20241127 | 120300 | 1310589520 | 12460 | 12490 | 12490 | 12460 | 29 |
| 391 | 20241127 | 120200 | 1310227700 | 12490 | 12490 | 12490 | 12490 | 142 |
| 392 | 20241127 | 120100 | 1308454120 | 12450 | 12480 | 12480 | 12450 | 1000 |
| 393 | 20241127 | 120000 | 1296003790 | 12440 | 12440 | 12440 | 12440 | 13 |
| 394 | 20241127 | 115900 | 1295842070 | 12490 | 12490 | 12490 | 12490 | 3 |
| 395 | 20241127 | 115800 | 1295804600 | 12440 | 12440 | 12440 | 12440 | 486 |
| 396 | 20241127 | 115700 | 1289758760 | 12440 | 12440 | 12440 | 12400 | 2638 |
| 397 | 20241127 | 115600 | 1256944410 | 12450 | 12450 | 12450 | 12390 | 3384 |
| 398 | 20241127 | 115500 | 1214965330 | 12450 | 12450 | 12450 | 12450 | 0 |
| 399 | 20241127 | 115400 | 1214965330 | 12450 | 12450 | 12450 | 12450 | 13 |
| 400 | 20241127 | 115300 | 1214803480 | 12430 | 12430 | 12430 | 12430 | 0 |
| 401 | 20241127 | 115200 | 1214803480 | 12430 | 12430 | 12430 | 12430 | 5 |
| 402 | 20241127 | 115100 | 1214741330 | 12420 | 12480 | 12480 | 12410 | 513 |
| 403 | 20241127 | 115000 | 1208364320 | 12480 | 12490 | 12490 | 12480 | 4 |
| 404 | 20241127 | 114900 | 1208314380 | 12490 | 12490 | 12490 | 12490 | 0 |
| 405 | 20241127 | 114800 | 1208314380 | 12490 | 12470 | 12490 | 12470 | 292 |
| 406 | 20241127 | 114700 | 1204671520 | 12470 | 12470 | 12470 | 12470 | 2 |
| 407 | 20241127 | 114600 | 1204646580 | 12490 | 12480 | 12490 | 12480 | 403 |
| 408 | 20241127 | 114500 | 1199613270 | 12480 | 12480 | 12480 | 12480 | 3 |
| 409 | 20241127 | 114400 | 1199575830 | 12480 | 12460 | 12480 | 12460 | 14 |
| 410 | 20241127 | 114300 | 1199401370 | 12480 | 12480 | 12480 | 12480 | 16 |
| 411 | 20241127 | 114200 | 1199201690 | 12480 | 12460 | 12480 | 12460 | 7 |
| 412 | 20241127 | 114100 | 1199114430 | 12450 | 12450 | 12450 | 12450 | 65 |
| 413 | 20241127 | 114000 | 1198305180 | 12450 | 12450 | 12450 | 12450 | 27 |
| 414 | 20241127 | 113900 | 1197969030 | 12450 | 12450 | 12450 | 12440 | 24 |
| 415 | 20241127 | 113800 | 1197670430 | 12450 | 12450 | 12450 | 12440 | 179 |
| 416 | 20241127 | 113700 | 1195442010 | 12450 | 12470 | 12470 | 12450 | 544 |
| 417 | 20241127 | 113600 | 1188665230 | 12470 | 12470 | 12470 | 12470 | 5 |
| 418 | 20241127 | 113500 | 1188602880 | 12470 | 12480 | 12480 | 12460 | 18 |
| 419 | 20241127 | 113400 | 1188378510 | 12480 | 12480 | 12480 | 12480 | 4 |
| 420 | 20241127 | 113300 | 1188328590 | 12490 | 12490 | 12490 | 12490 | 0 |
| 421 | 20241127 | 113200 | 1188328590 | 12490 | 12450 | 12490 | 12450 | 15 |
| 422 | 20241127 | 113100 | 1188141760 | 12490 | 12500 | 12500 | 12490 | 5 |
| 423 | 20241127 | 113000 | 1188079290 | 12440 | 12490 | 12500 | 12440 | 207 |
| 424 | 20241127 | 112900 | 1185503070 | 12500 | 12500 | 12500 | 12500 | 6 |
| 425 | 20241127 | 112800 | 1185428070 | 12430 | 12460 | 12460 | 12430 | 3904 |
| 426 | 20241127 | 112700 | 1136823510 | 12460 | 12470 | 12470 | 12460 | 65 |
| 427 | 20241127 | 112600 | 1136013530 | 12470 | 12470 | 12470 | 12470 | 7 |
| 428 | 20241127 | 112500 | 1135926240 | 12460 | 12460 | 12470 | 12460 | 26 |
| 429 | 20241127 | 112400 | 1135602260 | 12470 | 12470 | 12470 | 12470 | 7 |
| 430 | 20241127 | 112300 | 1135514970 | 12470 | 12470 | 12470 | 12470 | 2 |
| 431 | 20241127 | 112200 | 1135490030 | 12470 | 12500 | 12500 | 12470 | 13 |
| 432 | 20241127 | 112100 | 1135327740 | 12500 | 12500 | 12500 | 12500 | 0 |
| 433 | 20241127 | 112000 | 1135327740 | 12500 | 12520 | 12520 | 12430 | 1855 |
| 434 | 20241127 | 111900 | 1112232430 | 12520 | 12490 | 12520 | 12490 | 18 |
| 435 | 20241127 | 111800 | 1112007460 | 12520 | 12520 | 12520 | 12520 | 131 |
| 436 | 20241127 | 111700 | 1110367340 | 12530 | 12530 | 12530 | 12500 | 600 |
| 437 | 20241127 | 111600 | 1102867040 | 12530 | 12530 | 12530 | 12500 | 16 |
| 438 | 20241127 | 111500 | 1102666950 | 12530 | 12530 | 12530 | 12530 | 2 |
| 439 | 20241127 | 111400 | 1102641890 | 12510 | 12510 | 12510 | 12510 | 0 |
| 440 | 20241127 | 111300 | 1102641890 | 12510 | 12480 | 12510 | 12480 | 835 |
| 441 | 20241127 | 111200 | 1092221030 | 12520 | 12520 | 12520 | 12520 | 2 |
| 442 | 20241127 | 111100 | 1092195990 | 12530 | 12520 | 12530 | 12520 | 413 |
| 443 | 20241127 | 111000 | 1087022200 | 12530 | 12470 | 12530 | 12470 | 2270 |
| 444 | 20241127 | 110900 | 1058586130 | 12480 | 12490 | 12490 | 12480 | 3 |
| 445 | 20241127 | 110800 | 1058548670 | 12490 | 12490 | 12490 | 12490 | 0 |
| 446 | 20241127 | 110700 | 1058548670 | 12490 | 12470 | 12490 | 12470 | 995 |
| 447 | 20241127 | 110600 | 1046140980 | 12470 | 12490 | 12490 | 12470 | 15 |
| 448 | 20241127 | 110500 | 1045953890 | 12490 | 12480 | 12490 | 12480 | 23 |
| 449 | 20241127 | 110400 | 1045666830 | 12490 | 12490 | 12490 | 12490 | 213 |
| 450 | 20241127 | 110300 | 1043006460 | 12500 | 12540 | 12540 | 12500 | 14 |
| 451 | 20241127 | 110200 | 1042831140 | 12540 | 12540 | 12540 | 12540 | 3 |
| 452 | 20241127 | 110100 | 1042793520 | 12500 | 12500 | 12500 | 12500 | 8 |
| 453 | 20241127 | 110000 | 1042693520 | 12500 | 12500 | 12500 | 12500 | 40 |
| 454 | 20241127 | 105900 | 1042193520 | 12550 | 12520 | 12550 | 12500 | 758 |
| 455 | 20241127 | 105800 | 1032710290 | 12520 | 12520 | 12520 | 12520 | 11 |
| 456 | 20241127 | 105700 | 1032572570 | 12520 | 12550 | 12550 | 12520 | 3 |
| 457 | 20241127 | 105600 | 1032534950 | 12520 | 12550 | 12550 | 12520 | 26 |
| 458 | 20241127 | 105500 | 1032208980 | 12570 | 12570 | 12570 | 12570 | 0 |
| 459 | 20241127 | 105400 | 1032208980 | 12570 | 12520 | 12570 | 12520 | 16 |
| 460 | 20241127 | 105300 | 1032008560 | 12570 | 12570 | 12570 | 12570 | 2 |
| 461 | 20241127 | 105200 | 1031983420 | 12570 | 12570 | 12570 | 12570 | 2 |
| 462 | 20241127 | 105100 | 1031958280 | 12560 | 12500 | 12560 | 12500 | 1015 |
| 463 | 20241127 | 105000 | 1019210660 | 12560 | 12540 | 12560 | 12540 | 593 |
| 464 | 20241127 | 104900 | 1011774400 | 12560 | 12560 | 12560 | 12560 | 2 |
| 465 | 20241127 | 104800 | 1011749280 | 12540 | 12560 | 12560 | 12540 | 177 |
| 466 | 20241127 | 104700 | 1009527800 | 12560 | 12550 | 12560 | 12550 | 185 |
| 467 | 20241127 | 104600 | 1007205900 | 12550 | 12530 | 12550 | 12530 | 1502 |
| 468 | 20241127 | 104500 | 988374300 | 12520 | 12500 | 12520 | 12490 | 523 |
| 469 | 20241127 | 104400 | 981840530 | 12500 | 12520 | 12520 | 12500 | 15 |
| 470 | 20241127 | 104300 | 981652990 | 12520 | 12520 | 12530 | 12520 | 245 |
| 471 | 20241127 | 104200 | 978583690 | 12510 | 12480 | 12510 | 12480 | 975 |
| 472 | 20241127 | 104100 | 966392920 | 12480 | 12410 | 12480 | 12410 | 348 |
| 473 | 20241127 | 104000 | 962057120 | 12470 | 12470 | 12470 | 12470 | 15 |
| 474 | 20241127 | 103900 | 961870070 | 12470 | 12470 | 12470 | 12470 | 2 |
| 475 | 20241127 | 103800 | 961845130 | 12450 | 12430 | 12450 | 12400 | 3361 |
| 476 | 20241127 | 103700 | 920023530 | 12430 | 12430 | 12430 | 12430 | 2 |
| 477 | 20241127 | 103600 | 919998670 | 12400 | 12440 | 12440 | 12400 | 2237 |
| 478 | 20241127 | 103500 | 892253750 | 12440 | 12400 | 12440 | 12400 | 30 |
| 479 | 20241127 | 103400 | 891881670 | 12440 | 12440 | 12440 | 12440 | 3 |
| 480 | 20241127 | 103300 | 891844350 | 12440 | 12440 | 12440 | 12440 | 2 |
| 481 | 20241127 | 103200 | 891819470 | 12440 | 12410 | 12440 | 12400 | 1512 |
| 482 | 20241127 | 103100 | 873068590 | 12450 | 12450 | 12450 | 12450 | 32 |
| 483 | 20241127 | 103000 | 872670190 | 12460 | 12460 | 12460 | 12460 | 2 |
| 484 | 20241127 | 102900 | 872645270 | 12410 | 12420 | 12420 | 12410 | 1206 |
| 485 | 20241127 | 102800 | 857678390 | 12470 | 12470 | 12470 | 12470 | 3 |
| 486 | 20241127 | 102700 | 857640980 | 12480 | 12420 | 12480 | 12410 | 502 |
| 487 | 20241127 | 102600 | 851410520 | 12420 | 12420 | 12480 | 12420 | 1088 |
| 488 | 20241127 | 102500 | 837897440 | 12480 | 12420 | 12480 | 12420 | 12 |
| 489 | 20241127 | 102400 | 837748280 | 12420 | 12480 | 12480 | 12420 | 17 |
| 490 | 20241127 | 102300 | 837537020 | 12420 | 12420 | 12420 | 12420 | 53 |
| 491 | 20241127 | 102200 | 836878760 | 12490 | 12430 | 12490 | 12420 | 853 |
| 492 | 20241127 | 102100 | 826282490 | 12490 | 12460 | 12490 | 12440 | 555 |
| 493 | 20241127 | 102000 | 819376170 | 12500 | 12460 | 12500 | 12460 | 11 |
| 494 | 20241127 | 101900 | 819239030 | 12460 | 12510 | 12510 | 12460 | 151 |
| 495 | 20241127 | 101800 | 817357470 | 12510 | 12510 | 12510 | 12510 | 6 |
| 496 | 20241127 | 101700 | 817282410 | 12520 | 12520 | 12520 | 12510 | 1202 |
| 497 | 20241127 | 101600 | 802233920 | 12460 | 12480 | 12480 | 12460 | 710 |
| 498 | 20241127 | 101500 | 793384140 | 12520 | 12520 | 12520 | 12520 | 2 |
| 499 | 20241127 | 101400 | 793359100 | 12520 | 12480 | 12520 | 12480 | 1123 |
| 500 | 20241127 | 101300 | 779337200 | 12470 | 12480 | 12480 | 12470 | 202 |
| 501 | 20241127 | 101200 | 776818240 | 12480 | 12480 | 12480 | 12480 | 211 |
| 502 | 20241127 | 101100 | 774184960 | 12470 | 12480 | 12480 | 12470 | 84 |
| 503 | 20241127 | 101000 | 773136940 | 12480 | 12500 | 12500 | 12480 | 925 |
| 504 | 20241127 | 100900 | 761582740 | 12520 | 12530 | 12530 | 12510 | 257 |
| 505 | 20241127 | 100800 | 758364730 | 12530 | 12530 | 12530 | 12530 | 601 |
| 506 | 20241127 | 100700 | 750834200 | 12530 | 12520 | 12530 | 12520 | 15 |
| 507 | 20241127 | 100600 | 750646380 | 12520 | 12550 | 12550 | 12520 | 128 |
| 508 | 20241127 | 100500 | 749040290 | 12550 | 12530 | 12550 | 12530 | 532 |
| 509 | 20241127 | 100400 | 742374310 | 12530 | 12530 | 12530 | 12490 | 797 |
| 510 | 20241127 | 100300 | 732388420 | 12530 | 12530 | 12530 | 12530 | 0 |
| 511 | 20241127 | 100200 | 732388420 | 12530 | 12490 | 12530 | 12490 | 444 |
| 512 | 20241127 | 100100 | 726830780 | 12490 | 12520 | 12530 | 12490 | 1107 |
| 513 | 20241127 | 100000 | 712997320 | 12510 | 12530 | 12530 | 12510 | 825 |
| 514 | 20241127 | 095900 | 702668520 | 12520 | 12600 | 12600 | 12520 | 238 |
| 515 | 20241127 | 095800 | 699685300 | 12530 | 12610 | 12610 | 12530 | 1658 |
| 516 | 20241127 | 095700 | 678873380 | 12610 | 12620 | 12620 | 12610 | 1321 |
| 517 | 20241127 | 095600 | 662202870 | 12620 | 12560 | 12620 | 12560 | 4061 |
| 518 | 20241127 | 095500 | 611062820 | 12560 | 12560 | 12570 | 12560 | 1276 |
| 519 | 20241127 | 095400 | 595036240 | 12560 | 12550 | 12560 | 12540 | 128 |
| 520 | 20241127 | 095300 | 593430770 | 12550 | 12530 | 12550 | 12530 | 1687 |
| 521 | 20241127 | 095200 | 572268000 | 12530 | 12490 | 12530 | 12490 | 1166 |
| 522 | 20241127 | 095100 | 557683580 | 12490 | 12490 | 12490 | 12490 | 52 |
| 523 | 20241127 | 095000 | 557034100 | 12470 | 12470 | 12470 | 12470 | 3 |
| 524 | 20241127 | 094900 | 556996690 | 12490 | 12490 | 12490 | 12490 | 7 |
| 525 | 20241127 | 094800 | 556909260 | 12470 | 12480 | 12490 | 12470 | 394 |
| 526 | 20241127 | 094700 | 551993340 | 12480 | 12480 | 12480 | 12480 | 50 |
| 527 | 20241127 | 094600 | 551369340 | 12480 | 12490 | 12490 | 12480 | 130 |
| 528 | 20241127 | 094500 | 549746440 | 12510 | 12510 | 12510 | 12510 | 500 |
| 529 | 20241127 | 094400 | 543491440 | 12470 | 12480 | 12480 | 12470 | 140 |
| 530 | 20241127 | 094300 | 541744340 | 12480 | 12530 | 12530 | 12480 | 1957 |
| 531 | 20241127 | 094200 | 517270730 | 12540 | 12540 | 12540 | 12540 | 9 |
| 532 | 20241127 | 094100 | 517157870 | 12540 | 12490 | 12540 | 12490 | 3833 |
| 533 | 20241127 | 094000 | 469200890 | 12490 | 12450 | 12490 | 12450 | 1106 |
| 534 | 20241127 | 093900 | 455402040 | 12450 | 12450 | 12450 | 12450 | 1 |
| 535 | 20241127 | 093800 | 455389590 | 12400 | 12470 | 12470 | 12400 | 102 |
| 536 | 20241127 | 093700 | 454123320 | 12470 | 12470 | 12470 | 12470 | 1 |
| 537 | 20241127 | 093600 | 454110850 | 12480 | 12430 | 12480 | 12430 | 602 |
| 538 | 20241127 | 093500 | 446597940 | 12430 | 12390 | 12430 | 12390 | 1350 |
| 539 | 20241127 | 093400 | 429871390 | 12400 | 12410 | 12430 | 12400 | 1094 |
| 540 | 20241127 | 093300 | 416300250 | 12430 | 12430 | 12430 | 12410 | 799 |
| 541 | 20241127 | 093200 | 406377070 | 12430 | 12440 | 12440 | 12430 | 827 |
| 542 | 20241127 | 093100 | 396092910 | 12440 | 12490 | 12490 | 12440 | 161 |
| 543 | 20241127 | 093000 | 394082320 | 12490 | 12420 | 12490 | 12420 | 567 |
| 544 | 20241127 | 092900 | 387011630 | 12430 | 12450 | 12450 | 12430 | 312 |
| 545 | 20241127 | 092800 | 383127430 | 12490 | 12480 | 12490 | 12480 | 563 |
| 546 | 20241127 | 092700 | 376100560 | 12480 | 12450 | 12480 | 12450 | 1002 |
| 547 | 20241127 | 092600 | 363601990 | 12450 | 12450 | 12470 | 12450 | 2045 |
| 548 | 20241127 | 092500 | 338133180 | 12450 | 12450 | 12450 | 12400 | 1335 |
| 549 | 20241127 | 092400 | 321557630 | 12450 | 12450 | 12460 | 12400 | 888 |
| 550 | 20241127 | 092300 | 310500040 | 12450 | 12400 | 12450 | 12360 | 1977 |
| 551 | 20241127 | 092200 | 285946310 | 12350 | 12350 | 12350 | 12350 | 300 |
| 552 | 20241127 | 092100 | 282241310 | 12350 | 12350 | 12350 | 12350 | 26 |
| 553 | 20241127 | 092000 | 281920210 | 12430 | 12430 | 12430 | 12430 | 189 |
| 554 | 20241127 | 091900 | 279570940 | 12430 | 12430 | 12430 | 12430 | 10 |
| 555 | 20241127 | 091800 | 279446640 | 12430 | 12360 | 12430 | 12360 | 161 |
| 556 | 20241127 | 091700 | 277448160 | 12360 | 12360 | 12370 | 12360 | 132 |
| 557 | 20241127 | 091600 | 275816380 | 12420 | 12410 | 12420 | 12410 | 15 |
| 558 | 20241127 | 091500 | 275630130 | 12410 | 12360 | 12410 | 12350 | 943 |
| 559 | 20241127 | 091400 | 263955410 | 12360 | 12350 | 12360 | 12340 | 1114 |
| 560 | 20241127 | 091300 | 250193730 | 12270 | 12270 | 12270 | 12270 | 412 |
| 561 | 20241127 | 091200 | 245138490 | 12270 | 12300 | 12300 | 12270 | 2861 |
| 562 | 20241127 | 091100 | 209981920 | 12310 | 12330 | 12330 | 12310 | 374 |
| 563 | 20241127 | 091000 | 205373960 | 12390 | 12400 | 12400 | 12330 | 534 |
| 564 | 20241127 | 090900 | 198787860 | 12400 | 12400 | 12400 | 12400 | 49 |
| 565 | 20241127 | 090800 | 198180260 | 12370 | 12340 | 12370 | 12330 | 1596 |
| 566 | 20241127 | 090700 | 178474250 | 12340 | 12300 | 12340 | 12300 | 1446 |
| 567 | 20241127 | 090600 | 160663940 | 12300 | 12260 | 12310 | 12240 | 2113 |
| 568 | 20241127 | 090500 | 134764560 | 12270 | 12300 | 12300 | 12270 | 856 |
| 569 | 20241127 | 090400 | 124242820 | 12300 | 12280 | 12340 | 12250 | 594 |
| 570 | 20241127 | 090300 | 116933340 | 12280 | 12370 | 12370 | 12270 | 4935 |
| 571 | 20241127 | 090200 | 56177230 | 12410 | 12360 | 12410 | 12360 | 920 |
| 572 | 20241127 | 090100 | 44791130 | 12410 | 12390 | 12410 | 12370 | 598 |
| 573 | 20241127 | 090000 | 37375990 | 12390 | 12360 | 12400 | 12360 | 3022 |