35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 210400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 3 | 20241127 | 210300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20241127 | 210200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20241127 | 210100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20241127 | 210000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20241127 | 205900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20241127 | 205800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20241127 | 205700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20241127 | 205600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20241127 | 205500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20241127 | 205400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20241127 | 205300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20241127 | 205200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20241127 | 205100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20241127 | 205000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20241127 | 204900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20241127 | 204800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20241127 | 204700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20241127 | 204600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20241127 | 204500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20241127 | 204400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20241127 | 204300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20241127 | 204200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20241127 | 204100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20241127 | 204000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20241127 | 203900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20241127 | 203800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20241127 | 203700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20241127 | 203600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20241127 | 203500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20241127 | 203400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 33 | 20241127 | 203300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20241127 | 203200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20241127 | 203100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20241127 | 203000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20241127 | 202900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20241127 | 202800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20241127 | 202700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20241127 | 202600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20241127 | 202500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20241127 | 202400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20241127 | 202300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20241127 | 202200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20241127 | 202100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20241127 | 202000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20241127 | 201900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20241127 | 201800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20241127 | 201700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20241127 | 201600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20241127 | 201500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20241127 | 201400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20241127 | 201300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20241127 | 201200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20241127 | 201100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20241127 | 201000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20241127 | 200900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20241127 | 200800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20241127 | 200700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20241127 | 200600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20241127 | 200500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20241127 | 200400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 63 | 20241127 | 200300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20241127 | 200200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20241127 | 200100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20241127 | 200000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20241127 | 195900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20241127 | 195800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20241127 | 195700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20241127 | 195600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20241127 | 195500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20241127 | 195400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20241127 | 195300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20241127 | 195200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20241127 | 195100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20241127 | 195000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20241127 | 194900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20241127 | 194800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20241127 | 194700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20241127 | 194600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20241127 | 194500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20241127 | 194400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20241127 | 194300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20241127 | 194200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20241127 | 194100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20241127 | 194000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20241127 | 193900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20241127 | 193800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20241127 | 193700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20241127 | 193600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20241127 | 193500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20241127 | 193400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 93 | 20241127 | 193300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20241127 | 193200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20241127 | 193100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20241127 | 193000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20241127 | 192900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20241127 | 192800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20241127 | 192700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20241127 | 192600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20241127 | 192500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20241127 | 192400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20241127 | 192300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20241127 | 192200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20241127 | 192100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20241127 | 192000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20241127 | 191900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20241127 | 191800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20241127 | 191700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20241127 | 191600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20241127 | 191500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20241127 | 191400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20241127 | 191300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20241127 | 191200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20241127 | 191100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20241127 | 191000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20241127 | 190900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20241127 | 190800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20241127 | 190700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20241127 | 190600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20241127 | 190500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20241127 | 190400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 123 | 20241127 | 190300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20241127 | 190200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20241127 | 190100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20241127 | 190000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20241127 | 185900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20241127 | 185800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20241127 | 185700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20241127 | 185600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20241127 | 185500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20241127 | 185400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20241127 | 185300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20241127 | 185200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20241127 | 185100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20241127 | 185000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20241127 | 184900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20241127 | 184800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20241127 | 184700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20241127 | 184600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20241127 | 184500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20241127 | 184400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20241127 | 184300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20241127 | 184200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20241127 | 184100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20241127 | 184000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20241127 | 183900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20241127 | 183800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20241127 | 183700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20241127 | 183600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20241127 | 183500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20241127 | 183400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 153 | 20241127 | 183300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20241127 | 183200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20241127 | 183100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20241127 | 183000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20241127 | 182900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20241127 | 182800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20241127 | 182700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20241127 | 182600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20241127 | 182500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20241127 | 182400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20241127 | 182300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20241127 | 182200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20241127 | 182100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20241127 | 182000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20241127 | 181900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20241127 | 181800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20241127 | 181700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20241127 | 181600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20241127 | 181500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20241127 | 181400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20241127 | 181300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20241127 | 181200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20241127 | 181100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20241127 | 181000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20241127 | 180900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20241127 | 180800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20241127 | 180700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20241127 | 180600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20241127 | 180500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20241127 | 180400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 183 | 20241127 | 180300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20241127 | 180200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20241127 | 180100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20241127 | 180000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20241127 | 175900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20241127 | 175800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20241127 | 175700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20241127 | 175600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20241127 | 175500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20241127 | 175400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20241127 | 175300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20241127 | 175200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20241127 | 175100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20241127 | 175000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20241127 | 174900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20241127 | 174800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20241127 | 174700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20241127 | 174600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20241127 | 174500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20241127 | 174400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20241127 | 174300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20241127 | 174200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20241127 | 174100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20241127 | 174000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20241127 | 173900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20241127 | 173800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20241127 | 173700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20241127 | 173600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20241127 | 173500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20241127 | 173400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 213 | 20241127 | 173300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20241127 | 173200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20241127 | 173100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20241127 | 173000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20241127 | 172900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20241127 | 172800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20241127 | 172700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20241127 | 172600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20241127 | 172500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20241127 | 172400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20241127 | 172300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 224 | 20241127 | 172200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20241127 | 172100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 226 | 20241127 | 172000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 227 | 20241127 | 171900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20241127 | 171800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20241127 | 171700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20241127 | 171600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20241127 | 171500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20241127 | 171400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20241127 | 171300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20241127 | 171200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20241127 | 171100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20241127 | 171000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20241127 | 170900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20241127 | 170800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20241127 | 170700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20241127 | 170600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20241127 | 170500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20241127 | 170400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 243 | 20241127 | 170300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20241127 | 170200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 245 | 20241127 | 170100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 246 | 20241127 | 170000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 247 | 20241127 | 165900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 248 | 20241127 | 165800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 249 | 20241127 | 165700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 250 | 20241127 | 165600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 251 | 20241127 | 165500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 252 | 20241127 | 165400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20241127 | 165300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 254 | 20241127 | 165200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 255 | 20241127 | 165100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 256 | 20241127 | 165000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 257 | 20241127 | 164900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 258 | 20241127 | 164800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 259 | 20241127 | 164700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 260 | 20241127 | 164600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 261 | 20241127 | 164500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 262 | 20241127 | 164400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 263 | 20241127 | 164300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20241127 | 164200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 265 | 20241127 | 164100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 266 | 20241127 | 164000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 267 | 20241127 | 163900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 268 | 20241127 | 163800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 269 | 20241127 | 163700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 270 | 20241127 | 163600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 271 | 20241127 | 163500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 272 | 20241127 | 163400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 273 | 20241127 | 163300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 274 | 20241127 | 163200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 275 | 20241127 | 163100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 276 | 20241127 | 163000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 277 | 20241127 | 162900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 278 | 20241127 | 162800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 279 | 20241127 | 162700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 280 | 20241127 | 162600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 281 | 20241127 | 162500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 282 | 20241127 | 162400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 283 | 20241127 | 162300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 284 | 20241127 | 162200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 285 | 20241127 | 162100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 286 | 20241127 | 162000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 287 | 20241127 | 161900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 288 | 20241127 | 161800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 289 | 20241127 | 161700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 290 | 20241127 | 161600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 291 | 20241127 | 161500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 292 | 20241127 | 161400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 293 | 20241127 | 161300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 294 | 20241127 | 161200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 295 | 20241127 | 161100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 296 | 20241127 | 161000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 297 | 20241127 | 160900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 298 | 20241127 | 160800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 299 | 20241127 | 160700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20241127 | 160600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20241127 | 160500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20241127 | 160400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 303 | 20241127 | 160300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 304 | 20241127 | 160200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 305 | 20241127 | 160100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 306 | 20241127 | 160000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 307 | 20241127 | 155900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 308 | 20241127 | 155800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 309 | 20241127 | 155700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 310 | 20241127 | 155600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 311 | 20241127 | 155500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 312 | 20241127 | 155400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 313 | 20241127 | 155300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20241127 | 155200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 315 | 20241127 | 155100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 316 | 20241127 | 155000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20241127 | 154900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 318 | 20241127 | 154800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 319 | 20241127 | 154700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 320 | 20241127 | 154600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 321 | 20241127 | 154500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 322 | 20241127 | 154400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 323 | 20241127 | 154300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 324 | 20241127 | 154200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 325 | 20241127 | 154100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 326 | 20241127 | 154000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 327 | 20241127 | 153900 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 328 | 20241127 | 153800 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 329 | 20241127 | 153700 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 330 | 20241127 | 153600 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 331 | 20241127 | 153500 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 332 | 20241127 | 153400 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 333 | 20241127 | 153300 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 334 | 20241127 | 153200 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 335 | 20241127 | 153100 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 0 |
| 336 | 20241127 | 153000 | 1372387550 | 4230 | 4230 | 4230 | 4230 | 3579 |
| 337 | 20241127 | 152900 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 338 | 20241127 | 152800 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 339 | 20241127 | 152700 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 340 | 20241127 | 152600 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 341 | 20241127 | 152500 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 342 | 20241127 | 152400 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 343 | 20241127 | 152300 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 344 | 20241127 | 152200 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 345 | 20241127 | 152100 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20241127 | 152000 | 1357248380 | 4240 | 4240 | 4240 | 4240 | 0 |
| 347 | 20241127 | 151900 | 1357248380 | 4240 | 4205 | 4240 | 4205 | 894 |
| 348 | 20241127 | 151800 | 1353477180 | 4215 | 4210 | 4215 | 4200 | 404 |
| 349 | 20241127 | 151700 | 1351776820 | 4210 | 4215 | 4215 | 4210 | 334 |
| 350 | 20241127 | 151600 | 1350369015 | 4210 | 4240 | 4240 | 4210 | 35 |
| 351 | 20241127 | 151500 | 1350220645 | 4240 | 4220 | 4240 | 4215 | 741 |
| 352 | 20241127 | 151400 | 1347092445 | 4215 | 4215 | 4215 | 4215 | 33 |
| 353 | 20241127 | 151300 | 1346953350 | 4200 | 4210 | 4210 | 4200 | 876 |
| 354 | 20241127 | 151200 | 1343273140 | 4210 | 4205 | 4210 | 4200 | 1262 |
| 355 | 20241127 | 151100 | 1337971595 | 4205 | 4210 | 4215 | 4205 | 710 |
| 356 | 20241127 | 151000 | 1334985355 | 4210 | 4210 | 4210 | 4210 | 85 |
| 357 | 20241127 | 150900 | 1334627505 | 4210 | 4210 | 4210 | 4210 | 801 |
| 358 | 20241127 | 150800 | 1331255295 | 4205 | 4205 | 4205 | 4205 | 218 |
| 359 | 20241127 | 150700 | 1330338605 | 4210 | 4215 | 4215 | 4210 | 656 |
| 360 | 20241127 | 150600 | 1327576590 | 4210 | 4215 | 4215 | 4210 | 1578 |
| 361 | 20241127 | 150500 | 1320930890 | 4220 | 4220 | 4220 | 4220 | 10 |
| 362 | 20241127 | 150400 | 1320888690 | 4220 | 4220 | 4220 | 4215 | 414 |
| 363 | 20241127 | 150300 | 1319143590 | 4220 | 4220 | 4220 | 4215 | 275 |
| 364 | 20241127 | 150200 | 1317984090 | 4220 | 4220 | 4220 | 4220 | 15 |
| 365 | 20241127 | 150100 | 1317920790 | 4215 | 4215 | 4215 | 4215 | 200 |
| 366 | 20241127 | 150000 | 1317077790 | 4220 | 4225 | 4225 | 4220 | 1579 |
| 367 | 20241127 | 145900 | 1310414210 | 4225 | 4230 | 4230 | 4220 | 344 |
| 368 | 20241127 | 145800 | 1308962115 | 4230 | 4230 | 4230 | 4230 | 177 |
| 369 | 20241127 | 145700 | 1308213405 | 4220 | 4230 | 4230 | 4220 | 852 |
| 370 | 20241127 | 145600 | 1304615410 | 4230 | 4225 | 4230 | 4225 | 73 |
| 371 | 20241127 | 145500 | 1304306780 | 4225 | 4225 | 4225 | 4225 | 82 |
| 372 | 20241127 | 145400 | 1303960330 | 4225 | 4225 | 4225 | 4225 | 241 |
| 373 | 20241127 | 145300 | 1302942105 | 4225 | 4225 | 4225 | 4220 | 207 |
| 374 | 20241127 | 145200 | 1302068355 | 4230 | 4220 | 4230 | 4220 | 147 |
| 375 | 20241127 | 145100 | 1301447610 | 4230 | 4230 | 4230 | 4230 | 41 |
| 376 | 20241127 | 145000 | 1301274180 | 4225 | 4225 | 4225 | 4225 | 40 |
| 377 | 20241127 | 144900 | 1301105180 | 4220 | 4210 | 4220 | 4210 | 657 |
| 378 | 20241127 | 144800 | 1298338045 | 4215 | 4215 | 4215 | 4205 | 797 |
| 379 | 20241127 | 144700 | 1294982640 | 4210 | 4230 | 4230 | 4210 | 1270 |
| 380 | 20241127 | 144600 | 1289633560 | 4230 | 4230 | 4230 | 4230 | 40 |
| 381 | 20241127 | 144500 | 1289464360 | 4230 | 4235 | 4235 | 4230 | 70 |
| 382 | 20241127 | 144400 | 1289168060 | 4240 | 4210 | 4240 | 4210 | 1014 |
| 383 | 20241127 | 144300 | 1284888880 | 4210 | 4230 | 4230 | 4210 | 9328 |
| 384 | 20241127 | 144200 | 1245537910 | 4235 | 4240 | 4240 | 4235 | 1844 |
| 385 | 20241127 | 144100 | 1237728315 | 4240 | 4240 | 4240 | 4240 | 40 |
| 386 | 20241127 | 144000 | 1237558715 | 4240 | 4240 | 4240 | 4240 | 92 |
| 387 | 20241127 | 143900 | 1237168635 | 4240 | 4235 | 4240 | 4235 | 82 |
| 388 | 20241127 | 143800 | 1236821165 | 4240 | 4240 | 4240 | 4240 | 40 |
| 389 | 20241127 | 143700 | 1236651565 | 4240 | 4235 | 4240 | 4235 | 211 |
| 390 | 20241127 | 143600 | 1235757780 | 4235 | 4235 | 4235 | 4235 | 100 |
| 391 | 20241127 | 143500 | 1235334280 | 4235 | 4235 | 4235 | 4235 | 40 |
| 392 | 20241127 | 143400 | 1235164880 | 4235 | 4240 | 4240 | 4235 | 224 |
| 393 | 20241127 | 143300 | 1234216040 | 4235 | 4235 | 4235 | 4235 | 1155 |
| 394 | 20241127 | 143200 | 1229324615 | 4235 | 4235 | 4235 | 4235 | 91 |
| 395 | 20241127 | 143100 | 1228939230 | 4235 | 4230 | 4235 | 4230 | 275 |
| 396 | 20241127 | 143000 | 1227775780 | 4235 | 4230 | 4235 | 4230 | 353 |
| 397 | 20241127 | 142900 | 1226282390 | 4230 | 4230 | 4235 | 4230 | 569 |
| 398 | 20241127 | 142800 | 1223875320 | 4235 | 4225 | 4235 | 4225 | 2222 |
| 399 | 20241127 | 142700 | 1214476610 | 4230 | 4230 | 4230 | 4230 | 40 |
| 400 | 20241127 | 142600 | 1214307410 | 4230 | 4230 | 4230 | 4230 | 204 |
| 401 | 20241127 | 142500 | 1213444490 | 4230 | 4230 | 4230 | 4230 | 40 |
| 402 | 20241127 | 142400 | 1213275290 | 4235 | 4230 | 4235 | 4225 | 1635 |
| 403 | 20241127 | 142300 | 1206365100 | 4225 | 4235 | 4235 | 4225 | 634 |
| 404 | 20241127 | 142200 | 1203683090 | 4235 | 4235 | 4235 | 4235 | 55 |
| 405 | 20241127 | 142100 | 1203450165 | 4240 | 4240 | 4240 | 4240 | 40 |
| 406 | 20241127 | 142000 | 1203280565 | 4230 | 4225 | 4230 | 4225 | 322 |
| 407 | 20241127 | 141900 | 1201918860 | 4225 | 4220 | 4225 | 4220 | 1431 |
| 408 | 20241127 | 141800 | 1195878045 | 4220 | 4220 | 4220 | 4215 | 1113 |
| 409 | 20241127 | 141700 | 1191181345 | 4215 | 4225 | 4225 | 4215 | 272 |
| 410 | 20241127 | 141600 | 1190032465 | 4225 | 4225 | 4225 | 4225 | 40 |
| 411 | 20241127 | 141500 | 1189863465 | 4225 | 4220 | 4225 | 4220 | 95 |
| 412 | 20241127 | 141400 | 1189462365 | 4220 | 4220 | 4220 | 4220 | 40 |
| 413 | 20241127 | 141300 | 1189293565 | 4220 | 4220 | 4220 | 4220 | 40 |
| 414 | 20241127 | 141200 | 1189124765 | 4215 | 4220 | 4220 | 4215 | 1151 |
| 415 | 20241127 | 141100 | 1184272900 | 4215 | 4220 | 4220 | 4215 | 99 |
| 416 | 20241127 | 141000 | 1183855415 | 4220 | 4220 | 4220 | 4220 | 40 |
| 417 | 20241127 | 140900 | 1183686615 | 4215 | 4215 | 4215 | 4215 | 200 |
| 418 | 20241127 | 140800 | 1182843615 | 4215 | 4210 | 4215 | 4210 | 728 |
| 419 | 20241127 | 140700 | 1179776445 | 4210 | 4190 | 4215 | 4190 | 2122 |
| 420 | 20241127 | 140600 | 1170852795 | 4190 | 4210 | 4210 | 4190 | 4760 |
| 421 | 20241127 | 140500 | 1150852505 | 4210 | 4215 | 4215 | 4210 | 300 |
| 422 | 20241127 | 140400 | 1149589305 | 4215 | 4215 | 4215 | 4215 | 40 |
| 423 | 20241127 | 140300 | 1149420705 | 4215 | 4210 | 4215 | 4210 | 545 |
| 424 | 20241127 | 140200 | 1147126055 | 4215 | 4200 | 4215 | 4200 | 473 |
| 425 | 20241127 | 140100 | 1145137515 | 4200 | 4220 | 4220 | 4175 | 22943 |
| 426 | 20241127 | 140000 | 1049047750 | 4230 | 4225 | 4230 | 4225 | 79 |
| 427 | 20241127 | 135900 | 1048713775 | 4210 | 4230 | 4230 | 4210 | 1040 |
| 428 | 20241127 | 135800 | 1044330335 | 4220 | 4225 | 4225 | 4220 | 801 |
| 429 | 20241127 | 135700 | 1040946115 | 4225 | 4230 | 4230 | 4225 | 1776 |
| 430 | 20241127 | 135600 | 1033442315 | 4225 | 4230 | 4230 | 4225 | 268 |
| 431 | 20241127 | 135500 | 1032309680 | 4230 | 4230 | 4230 | 4230 | 713 |
| 432 | 20241127 | 135400 | 1029293690 | 4225 | 4230 | 4230 | 4225 | 184 |
| 433 | 20241127 | 135300 | 1028515770 | 4230 | 4230 | 4230 | 4230 | 40 |
| 434 | 20241127 | 135200 | 1028346570 | 4230 | 4230 | 4230 | 4230 | 40 |
| 435 | 20241127 | 135100 | 1028177370 | 4225 | 4230 | 4230 | 4225 | 166 |
| 436 | 20241127 | 135000 | 1027475670 | 4230 | 4230 | 4230 | 4230 | 99 |
| 437 | 20241127 | 134900 | 1027056900 | 4230 | 4230 | 4230 | 4230 | 84 |
| 438 | 20241127 | 134800 | 1026701580 | 4240 | 4240 | 4240 | 4240 | 80 |
| 439 | 20241127 | 134700 | 1026362380 | 4240 | 4240 | 4240 | 4240 | 41 |
| 440 | 20241127 | 134600 | 1026188540 | 4245 | 4240 | 4245 | 4240 | 44 |
| 441 | 20241127 | 134500 | 1026001780 | 4240 | 4240 | 4240 | 4240 | 36 |
| 442 | 20241127 | 134400 | 1025849140 | 4240 | 4240 | 4240 | 4240 | 40 |
| 443 | 20241127 | 134300 | 1025679540 | 4240 | 4240 | 4240 | 4240 | 40 |
| 444 | 20241127 | 134200 | 1025509940 | 4240 | 4240 | 4240 | 4230 | 1355 |
| 445 | 20241127 | 134100 | 1019767890 | 4245 | 4240 | 4245 | 4240 | 70 |
| 446 | 20241127 | 134000 | 1019470890 | 4245 | 4245 | 4245 | 4245 | 40 |
| 447 | 20241127 | 133900 | 1019301090 | 4245 | 4245 | 4245 | 4245 | 40 |
| 448 | 20241127 | 133800 | 1019131290 | 4245 | 4235 | 4245 | 4235 | 141 |
| 449 | 20241127 | 133700 | 1018533755 | 4245 | 4245 | 4245 | 4245 | 40 |
| 450 | 20241127 | 133600 | 1018363955 | 4245 | 4245 | 4245 | 4240 | 1156 |
| 451 | 20241127 | 133500 | 1013457295 | 4240 | 4240 | 4240 | 4240 | 39 |
| 452 | 20241127 | 133400 | 1013291935 | 4240 | 4240 | 4240 | 4240 | 40 |
| 453 | 20241127 | 133300 | 1013122335 | 4240 | 4240 | 4240 | 4240 | 40 |
| 454 | 20241127 | 133200 | 1012952735 | 4240 | 4235 | 4240 | 4230 | 2070 |
| 455 | 20241127 | 133100 | 1004192535 | 4245 | 4245 | 4245 | 4245 | 45 |
| 456 | 20241127 | 133000 | 1004001510 | 4245 | 4245 | 4245 | 4245 | 456 |
| 457 | 20241127 | 132900 | 1002065790 | 4245 | 4245 | 4245 | 4245 | 40 |
| 458 | 20241127 | 132800 | 1001895990 | 4245 | 4240 | 4245 | 4240 | 68 |
| 459 | 20241127 | 132700 | 1001607470 | 4250 | 4250 | 4250 | 4250 | 40 |
| 460 | 20241127 | 132600 | 1001437470 | 4250 | 4250 | 4250 | 4250 | 41 |
| 461 | 20241127 | 132500 | 1001263220 | 4240 | 4240 | 4250 | 4240 | 43 |
| 462 | 20241127 | 132400 | 1001080500 | 4240 | 4250 | 4250 | 4235 | 123 |
| 463 | 20241127 | 132300 | 1000558725 | 4250 | 4250 | 4250 | 4245 | 276 |
| 464 | 20241127 | 132200 | 999385735 | 4235 | 4240 | 4250 | 4235 | 51 |
| 465 | 20241127 | 132100 | 999169100 | 4240 | 4250 | 4250 | 4240 | 122 |
| 466 | 20241127 | 132000 | 998651420 | 4245 | 4245 | 4245 | 4245 | 240 |
| 467 | 20241127 | 131900 | 997632620 | 4245 | 4240 | 4245 | 4235 | 79 |
| 468 | 20241127 | 131800 | 997297605 | 4245 | 4245 | 4245 | 4245 | 40 |
| 469 | 20241127 | 131700 | 997127805 | 4235 | 4235 | 4235 | 4235 | 11 |
| 470 | 20241127 | 131600 | 997081220 | 4230 | 4245 | 4245 | 4230 | 819 |
| 471 | 20241127 | 131500 | 993614880 | 4250 | 4250 | 4250 | 4250 | 40 |
| 472 | 20241127 | 131400 | 993444880 | 4250 | 4250 | 4250 | 4250 | 40 |
| 473 | 20241127 | 131300 | 993274880 | 4255 | 4255 | 4255 | 4255 | 40 |
| 474 | 20241127 | 131200 | 993104680 | 4255 | 4245 | 4255 | 4240 | 330 |
| 475 | 20241127 | 131100 | 991704535 | 4235 | 4245 | 4245 | 4235 | 112 |
| 476 | 20241127 | 131000 | 991229815 | 4240 | 4240 | 4240 | 4240 | 40 |
| 477 | 20241127 | 130900 | 991060215 | 4240 | 4235 | 4240 | 4235 | 592 |
| 478 | 20241127 | 130800 | 988552895 | 4235 | 4235 | 4235 | 4235 | 40 |
| 479 | 20241127 | 130700 | 988383495 | 4235 | 4235 | 4235 | 4235 | 78 |
| 480 | 20241127 | 130600 | 988053165 | 4235 | 4235 | 4235 | 4235 | 40 |
| 481 | 20241127 | 130500 | 987883765 | 4235 | 4235 | 4235 | 4235 | 262 |
| 482 | 20241127 | 130400 | 986774195 | 4235 | 4235 | 4235 | 4235 | 40 |
| 483 | 20241127 | 130300 | 986604795 | 4235 | 4240 | 4240 | 4235 | 239 |
| 484 | 20241127 | 130200 | 985592430 | 4235 | 4225 | 4235 | 4225 | 793 |
| 485 | 20241127 | 130100 | 982236980 | 4225 | 4225 | 4225 | 4225 | 324 |
| 486 | 20241127 | 130000 | 980868080 | 4225 | 4210 | 4225 | 4210 | 582 |
| 487 | 20241127 | 125900 | 978413340 | 4205 | 4200 | 4205 | 4195 | 2817 |
| 488 | 20241127 | 125800 | 966583000 | 4205 | 4205 | 4205 | 4205 | 10 |
| 489 | 20241127 | 125700 | 966540950 | 4205 | 4205 | 4205 | 4205 | 319 |
| 490 | 20241127 | 125600 | 965199555 | 4200 | 4205 | 4205 | 4200 | 465 |
| 491 | 20241127 | 125500 | 963245855 | 4210 | 4210 | 4210 | 4200 | 1574 |
| 492 | 20241127 | 125400 | 956634315 | 4205 | 4205 | 4205 | 4205 | 692 |
| 493 | 20241127 | 125300 | 953724455 | 4205 | 4205 | 4210 | 4205 | 2506 |
| 494 | 20241127 | 125200 | 943186060 | 4205 | 4205 | 4205 | 4205 | 0 |
| 495 | 20241127 | 125100 | 943186060 | 4205 | 4205 | 4205 | 4205 | 101 |
| 496 | 20241127 | 125000 | 942761355 | 4205 | 4205 | 4205 | 4205 | 531 |
| 497 | 20241127 | 124900 | 940528500 | 4200 | 4205 | 4205 | 4200 | 813 |
| 498 | 20241127 | 124800 | 937113505 | 4195 | 4195 | 4195 | 4195 | 0 |
| 499 | 20241127 | 124700 | 937113505 | 4195 | 4200 | 4200 | 4195 | 2174 |
| 500 | 20241127 | 124600 | 927991075 | 4195 | 4200 | 4205 | 4195 | 1889 |
| 501 | 20241127 | 124500 | 920058440 | 4200 | 4205 | 4205 | 4200 | 623 |
| 502 | 20241127 | 124400 | 917440825 | 4205 | 4205 | 4205 | 4205 | 500 |
| 503 | 20241127 | 124300 | 915338325 | 4205 | 4205 | 4205 | 4205 | 48 |
| 504 | 20241127 | 124200 | 915136485 | 4205 | 4205 | 4205 | 4205 | 693 |
| 505 | 20241127 | 124100 | 912222420 | 4205 | 4200 | 4205 | 4200 | 1449 |
| 506 | 20241127 | 124000 | 906131570 | 4200 | 4200 | 4200 | 4200 | 937 |
| 507 | 20241127 | 123900 | 902196170 | 4200 | 4200 | 4200 | 4200 | 1373 |
| 508 | 20241127 | 123800 | 896429570 | 4200 | 4200 | 4200 | 4200 | 1530 |
| 509 | 20241127 | 123700 | 890003570 | 4200 | 4195 | 4200 | 4195 | 1841 |
| 510 | 20241127 | 123600 | 882272755 | 4195 | 4195 | 4195 | 4195 | 846 |
| 511 | 20241127 | 123500 | 878723785 | 4200 | 4210 | 4210 | 4195 | 10672 |
| 512 | 20241127 | 123400 | 833877355 | 4210 | 4205 | 4210 | 4205 | 274 |
| 513 | 20241127 | 123300 | 832723915 | 4210 | 4215 | 4215 | 4210 | 628 |
| 514 | 20241127 | 123200 | 830079535 | 4210 | 4210 | 4210 | 4210 | 769 |
| 515 | 20241127 | 123100 | 826842045 | 4210 | 4210 | 4210 | 4210 | 693 |
| 516 | 20241127 | 123000 | 823924515 | 4210 | 4210 | 4210 | 4210 | 3 |
| 517 | 20241127 | 122900 | 823911885 | 4210 | 4210 | 4210 | 4210 | 1645 |
| 518 | 20241127 | 122800 | 816986435 | 4210 | 4210 | 4210 | 4210 | 1204 |
| 519 | 20241127 | 122700 | 811917595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 520 | 20241127 | 122600 | 811917595 | 4210 | 4210 | 4210 | 4210 | 693 |
| 521 | 20241127 | 122500 | 809000065 | 4210 | 4215 | 4215 | 4210 | 163 |
| 522 | 20241127 | 122400 | 808313060 | 4210 | 4210 | 4210 | 4210 | 695 |
| 523 | 20241127 | 122300 | 805387110 | 4215 | 4210 | 4215 | 4210 | 3586 |
| 524 | 20241127 | 122200 | 790290040 | 4210 | 4210 | 4210 | 4205 | 596 |
| 525 | 20241127 | 122100 | 787783850 | 4205 | 4210 | 4210 | 4205 | 131 |
| 526 | 20241127 | 122000 | 787232490 | 4210 | 4210 | 4210 | 4205 | 400 |
| 527 | 20241127 | 121900 | 785548495 | 4210 | 4215 | 4215 | 4210 | 422 |
| 528 | 20241127 | 121800 | 783771620 | 4215 | 4215 | 4215 | 4215 | 136 |
| 529 | 20241127 | 121700 | 783198380 | 4215 | 4215 | 4215 | 4210 | 4033 |
| 530 | 20241127 | 121600 | 766210875 | 4215 | 4215 | 4215 | 4215 | 1239 |
| 531 | 20241127 | 121500 | 760988490 | 4220 | 4220 | 4220 | 4220 | 25 |
| 532 | 20241127 | 121400 | 760882990 | 4220 | 4215 | 4220 | 4215 | 1170 |
| 533 | 20241127 | 121300 | 755949060 | 4215 | 4220 | 4220 | 4215 | 456 |
| 534 | 20241127 | 121200 | 754025865 | 4215 | 4215 | 4215 | 4215 | 693 |
| 535 | 20241127 | 121100 | 751104870 | 4220 | 4215 | 4220 | 4215 | 1473 |
| 536 | 20241127 | 121000 | 744892275 | 4220 | 4205 | 4220 | 4205 | 964 |
| 537 | 20241127 | 120900 | 740834575 | 4205 | 4225 | 4225 | 4205 | 6451 |
| 538 | 20241127 | 120800 | 713635065 | 4225 | 4230 | 4230 | 4225 | 694 |
| 539 | 20241127 | 120700 | 710702910 | 4230 | 4230 | 4230 | 4230 | 177 |
| 540 | 20241127 | 120600 | 709954200 | 4225 | 4225 | 4225 | 4225 | 10 |
| 541 | 20241127 | 120500 | 709911950 | 4225 | 4225 | 4225 | 4225 | 692 |
| 542 | 20241127 | 120400 | 706988250 | 4225 | 4230 | 4230 | 4225 | 500 |
| 543 | 20241127 | 120300 | 704874695 | 4235 | 4230 | 4235 | 4230 | 1682 |
| 544 | 20241127 | 120200 | 697754945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 545 | 20241127 | 120100 | 697754945 | 4230 | 4230 | 4230 | 4230 | 693 |
| 546 | 20241127 | 120000 | 694823555 | 4230 | 4235 | 4235 | 4230 | 3 |
| 547 | 20241127 | 115900 | 694810860 | 4235 | 4235 | 4235 | 4235 | 1 |
| 548 | 20241127 | 115800 | 694806625 | 4235 | 4230 | 4235 | 4230 | 1423 |
| 549 | 20241127 | 115700 | 688780935 | 4230 | 4230 | 4230 | 4230 | 2349 |
| 550 | 20241127 | 115600 | 678844665 | 4230 | 4230 | 4230 | 4230 | 693 |
| 551 | 20241127 | 115500 | 675913275 | 4230 | 4230 | 4230 | 4230 | 1 |
| 552 | 20241127 | 115400 | 675909045 | 4230 | 4235 | 4235 | 4230 | 204 |
| 553 | 20241127 | 115300 | 675045455 | 4235 | 4235 | 4235 | 4235 | 300 |
| 554 | 20241127 | 115200 | 673774955 | 4235 | 4235 | 4235 | 4235 | 674 |
| 555 | 20241127 | 115100 | 670920565 | 4235 | 4235 | 4235 | 4235 | 124 |
| 556 | 20241127 | 115000 | 670395425 | 4235 | 4230 | 4235 | 4225 | 3824 |
| 557 | 20241127 | 114900 | 654229315 | 4230 | 4230 | 4235 | 4230 | 2147 |
| 558 | 20241127 | 114800 | 645142735 | 4235 | 4235 | 4235 | 4235 | 1 |
| 559 | 20241127 | 114700 | 645138500 | 4235 | 4230 | 4235 | 4230 | 1562 |
| 560 | 20241127 | 114600 | 638531135 | 4230 | 4230 | 4230 | 4230 | 568 |
| 561 | 20241127 | 114500 | 636128495 | 4240 | 4240 | 4240 | 4240 | 100 |
| 562 | 20241127 | 114400 | 635704495 | 4240 | 4240 | 4240 | 4240 | 1 |
| 563 | 20241127 | 114300 | 635700255 | 4240 | 4240 | 4240 | 4240 | 0 |
| 564 | 20241127 | 114200 | 635700255 | 4240 | 4240 | 4240 | 4240 | 250 |
| 565 | 20241127 | 114100 | 634640255 | 4240 | 4235 | 4240 | 4235 | 161 |
| 566 | 20241127 | 114000 | 633958370 | 4235 | 4235 | 4235 | 4230 | 1422 |
| 567 | 20241127 | 113900 | 627939660 | 4235 | 4235 | 4235 | 4235 | 860 |
| 568 | 20241127 | 113800 | 624297560 | 4235 | 4235 | 4235 | 4235 | 0 |
| 569 | 20241127 | 113700 | 624297560 | 4235 | 4240 | 4240 | 4235 | 2464 |
| 570 | 20241127 | 113600 | 613860290 | 4240 | 4240 | 4240 | 4240 | 887 |
| 571 | 20241127 | 113500 | 610099410 | 4245 | 4240 | 4245 | 4240 | 3116 |
| 572 | 20241127 | 113400 | 596883965 | 4245 | 4245 | 4245 | 4245 | 657 |
| 573 | 20241127 | 113300 | 594095000 | 4245 | 4240 | 4245 | 4240 | 1727 |
| 574 | 20241127 | 113200 | 586767290 | 4240 | 4240 | 4240 | 4240 | 410 |
| 575 | 20241127 | 113100 | 585028890 | 4240 | 4235 | 4240 | 4235 | 2071 |
| 576 | 20241127 | 113000 | 576256310 | 4235 | 4235 | 4235 | 4235 | 337 |
| 577 | 20241127 | 112900 | 574829115 | 4235 | 4230 | 4235 | 4230 | 90 |
| 578 | 20241127 | 112800 | 574448165 | 4235 | 4235 | 4235 | 4235 | 79 |
| 579 | 20241127 | 112700 | 574113600 | 4235 | 4225 | 4235 | 4225 | 2960 |
| 580 | 20241127 | 112600 | 561583045 | 4225 | 4230 | 4230 | 4225 | 356 |
| 581 | 20241127 | 112500 | 560078895 | 4230 | 4230 | 4230 | 4230 | 379 |
| 582 | 20241127 | 112400 | 558475725 | 4235 | 4235 | 4235 | 4225 | 1833 |
| 583 | 20241127 | 112300 | 550723530 | 4235 | 4235 | 4235 | 4235 | 81 |
| 584 | 20241127 | 112200 | 550380495 | 4240 | 4235 | 4240 | 4235 | 1566 |
| 585 | 20241127 | 112100 | 543748235 | 4235 | 4235 | 4235 | 4235 | 244 |
| 586 | 20241127 | 112000 | 542714895 | 4240 | 4240 | 4240 | 4240 | 77 |
| 587 | 20241127 | 111900 | 542388415 | 4240 | 4240 | 4240 | 4240 | 282 |
| 588 | 20241127 | 111800 | 541192735 | 4240 | 4240 | 4240 | 4240 | 897 |
| 589 | 20241127 | 111700 | 537389455 | 4245 | 4245 | 4245 | 4245 | 45 |
| 590 | 20241127 | 111600 | 537198430 | 4240 | 4240 | 4240 | 4240 | 1159 |
| 591 | 20241127 | 111500 | 532284270 | 4245 | 4245 | 4245 | 4245 | 1187 |
| 592 | 20241127 | 111400 | 527245455 | 4250 | 4250 | 4250 | 4250 | 65 |
| 593 | 20241127 | 111300 | 526969205 | 4250 | 4250 | 4250 | 4250 | 36 |
| 594 | 20241127 | 111200 | 526816205 | 4245 | 4250 | 4250 | 4240 | 1949 |
| 595 | 20241127 | 111100 | 518540025 | 4250 | 4250 | 4250 | 4250 | 451 |
| 596 | 20241127 | 111000 | 516623275 | 4255 | 4250 | 4255 | 4250 | 415 |
| 597 | 20241127 | 110900 | 514859450 | 4250 | 4255 | 4255 | 4250 | 1494 |
| 598 | 20241127 | 110800 | 508509900 | 4255 | 4255 | 4255 | 4250 | 2942 |
| 599 | 20241127 | 110700 | 496006345 | 4255 | 4255 | 4255 | 4250 | 586 |
| 600 | 20241127 | 110600 | 493515375 | 4250 | 4260 | 4260 | 4250 | 4001 |
| 601 | 20241127 | 110500 | 476498560 | 4255 | 4255 | 4255 | 4255 | 1383 |
| 602 | 20241127 | 110400 | 470613895 | 4260 | 4260 | 4260 | 4260 | 103 |
| 603 | 20241127 | 110300 | 470175115 | 4255 | 4255 | 4255 | 4255 | 603 |
| 604 | 20241127 | 110200 | 467609350 | 4260 | 4260 | 4260 | 4260 | 108 |
| 605 | 20241127 | 110100 | 467149270 | 4260 | 4255 | 4265 | 4255 | 2665 |
| 606 | 20241127 | 110000 | 455796795 | 4255 | 4260 | 4260 | 4255 | 1423 |
| 607 | 20241127 | 105900 | 449734820 | 4260 | 4265 | 4265 | 4260 | 445 |
| 608 | 20241127 | 105800 | 447839110 | 4265 | 4265 | 4265 | 4265 | 598 |
| 609 | 20241127 | 105700 | 445288640 | 4265 | 4270 | 4270 | 4265 | 1058 |
| 610 | 20241127 | 105600 | 440774770 | 4270 | 4265 | 4270 | 4265 | 44 |
| 611 | 20241127 | 105500 | 440587040 | 4270 | 4270 | 4270 | 4270 | 102 |
| 612 | 20241127 | 105400 | 440151500 | 4270 | 4270 | 4270 | 4270 | 1154 |
| 613 | 20241127 | 105300 | 435223920 | 4270 | 4270 | 4270 | 4270 | 628 |
| 614 | 20241127 | 105200 | 432542360 | 4275 | 4280 | 4280 | 4275 | 2372 |
| 615 | 20241127 | 105100 | 422402055 | 4280 | 4280 | 4280 | 4280 | 337 |
| 616 | 20241127 | 105000 | 420959695 | 4280 | 4285 | 4285 | 4280 | 3474 |
| 617 | 20241127 | 104900 | 406086350 | 4285 | 4290 | 4290 | 4285 | 266 |
| 618 | 20241127 | 104800 | 404945460 | 4290 | 4290 | 4290 | 4290 | 232 |
| 619 | 20241127 | 104700 | 403950180 | 4290 | 4300 | 4300 | 4290 | 44 |
| 620 | 20241127 | 104600 | 403761410 | 4300 | 4300 | 4300 | 4300 | 60 |
| 621 | 20241127 | 104500 | 403503410 | 4300 | 4300 | 4300 | 4300 | 550 |
| 622 | 20241127 | 104400 | 401138410 | 4300 | 4300 | 4300 | 4300 | 0 |
| 623 | 20241127 | 104300 | 401138410 | 4300 | 4300 | 4300 | 4300 | 1147 |
| 624 | 20241127 | 104200 | 396206310 | 4300 | 4295 | 4300 | 4295 | 893 |
| 625 | 20241127 | 104100 | 392370870 | 4295 | 4285 | 4295 | 4285 | 3 |
| 626 | 20241127 | 104000 | 392358005 | 4295 | 4300 | 4300 | 4285 | 744 |
| 627 | 20241127 | 103900 | 389169435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 628 | 20241127 | 103800 | 389169435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 629 | 20241127 | 103700 | 389169435 | 4315 | 4295 | 4315 | 4285 | 1244 |
| 630 | 20241127 | 103600 | 383833620 | 4315 | 4315 | 4315 | 4315 | 2 |
| 631 | 20241127 | 103500 | 383824990 | 4315 | 4315 | 4315 | 4315 | 1 |
| 632 | 20241127 | 103400 | 383820675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 633 | 20241127 | 103300 | 383820675 | 4295 | 4295 | 4295 | 4295 | 70 |
| 634 | 20241127 | 103200 | 383520025 | 4295 | 4295 | 4295 | 4295 | 0 |
| 635 | 20241127 | 103100 | 383520025 | 4295 | 4305 | 4305 | 4295 | 2432 |
| 636 | 20241127 | 103000 | 373073835 | 4305 | 4315 | 4315 | 4305 | 139 |
| 637 | 20241127 | 102900 | 372475360 | 4305 | 4310 | 4310 | 4305 | 948 |
| 638 | 20241127 | 102800 | 368389640 | 4310 | 4310 | 4310 | 4310 | 0 |
| 639 | 20241127 | 102700 | 368389640 | 4310 | 4310 | 4310 | 4310 | 0 |
| 640 | 20241127 | 102600 | 368389640 | 4310 | 4310 | 4310 | 4310 | 0 |
| 641 | 20241127 | 102500 | 368389640 | 4310 | 4310 | 4310 | 4310 | 22 |
| 642 | 20241127 | 102400 | 368294820 | 4310 | 4310 | 4310 | 4310 | 0 |
| 643 | 20241127 | 102300 | 368294820 | 4310 | 4310 | 4310 | 4310 | 28 |
| 644 | 20241127 | 102200 | 368174140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 645 | 20241127 | 102100 | 368174140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 646 | 20241127 | 102000 | 368174140 | 4315 | 4300 | 4315 | 4300 | 11 |
| 647 | 20241127 | 101900 | 368126825 | 4300 | 4310 | 4310 | 4300 | 340 |
| 648 | 20241127 | 101800 | 366663595 | 4310 | 4310 | 4310 | 4310 | 0 |
| 649 | 20241127 | 101700 | 366663595 | 4310 | 4310 | 4310 | 4310 | 20 |
| 650 | 20241127 | 101600 | 366577395 | 4310 | 4310 | 4310 | 4310 | 6 |
| 651 | 20241127 | 101500 | 366551535 | 4300 | 4300 | 4300 | 4300 | 0 |
| 652 | 20241127 | 101400 | 366551535 | 4300 | 4310 | 4310 | 4300 | 333 |
| 653 | 20241127 | 101300 | 365118205 | 4305 | 4305 | 4305 | 4305 | 79 |
| 654 | 20241127 | 101200 | 364778110 | 4305 | 4305 | 4305 | 4305 | 3 |
| 655 | 20241127 | 101100 | 364765195 | 4305 | 4300 | 4305 | 4300 | 52 |
| 656 | 20241127 | 101000 | 364541395 | 4305 | 4315 | 4315 | 4305 | 119 |
| 657 | 20241127 | 100900 | 364029035 | 4315 | 4315 | 4315 | 4315 | 2 |
| 658 | 20241127 | 100800 | 364020405 | 4310 | 4320 | 4320 | 4310 | 105 |
| 659 | 20241127 | 100700 | 363567815 | 4305 | 4305 | 4305 | 4305 | 7 |
| 660 | 20241127 | 100600 | 363537680 | 4305 | 4305 | 4305 | 4305 | 54 |
| 661 | 20241127 | 100500 | 363305210 | 4290 | 4300 | 4305 | 4290 | 1076 |
| 662 | 20241127 | 100400 | 358679850 | 4300 | 4305 | 4305 | 4300 | 1310 |
| 663 | 20241127 | 100300 | 353046800 | 4300 | 4305 | 4305 | 4300 | 12 |
| 664 | 20241127 | 100200 | 352995185 | 4300 | 4300 | 4300 | 4300 | 0 |
| 665 | 20241127 | 100100 | 352995185 | 4300 | 4300 | 4300 | 4300 | 0 |
| 666 | 20241127 | 100000 | 352995185 | 4300 | 4300 | 4300 | 4300 | 0 |
| 667 | 20241127 | 095900 | 352995185 | 4300 | 4300 | 4300 | 4300 | 0 |
| 668 | 20241127 | 095800 | 352995185 | 4300 | 4310 | 4310 | 4300 | 5000 |
| 669 | 20241127 | 095700 | 331485170 | 4330 | 4310 | 4330 | 4310 | 201 |
| 670 | 20241127 | 095600 | 330617075 | 4300 | 4300 | 4305 | 4300 | 1937 |
| 671 | 20241127 | 095500 | 322286475 | 4300 | 4300 | 4300 | 4300 | 20 |
| 672 | 20241127 | 095400 | 322200475 | 4300 | 4300 | 4300 | 4300 | 167 |
| 673 | 20241127 | 095300 | 321482375 | 4300 | 4300 | 4305 | 4295 | 640 |
| 674 | 20241127 | 095200 | 318730460 | 4305 | 4285 | 4305 | 4285 | 1423 |
| 675 | 20241127 | 095100 | 312616870 | 4275 | 4275 | 4275 | 4275 | 0 |
| 676 | 20241127 | 095000 | 312616870 | 4275 | 4280 | 4280 | 4275 | 116 |
| 677 | 20241127 | 094900 | 312120580 | 4275 | 4275 | 4275 | 4275 | 0 |
| 678 | 20241127 | 094800 | 312120580 | 4275 | 4275 | 4275 | 4265 | 401 |
| 679 | 20241127 | 094700 | 310408525 | 4280 | 4285 | 4285 | 4280 | 582 |
| 680 | 20241127 | 094600 | 307917560 | 4285 | 4290 | 4290 | 4285 | 18 |
| 681 | 20241127 | 094500 | 307840425 | 4290 | 4290 | 4290 | 4290 | 103 |
| 682 | 20241127 | 094400 | 307398555 | 4295 | 4305 | 4305 | 4295 | 62 |
| 683 | 20241127 | 094300 | 307132155 | 4305 | 4305 | 4305 | 4305 | 8 |
| 684 | 20241127 | 094200 | 307097715 | 4305 | 4295 | 4305 | 4295 | 870 |
| 685 | 20241127 | 094100 | 303356620 | 4295 | 4290 | 4295 | 4290 | 2 |
| 686 | 20241127 | 094000 | 303348035 | 4285 | 4285 | 4285 | 4285 | 253 |
| 687 | 20241127 | 093900 | 302263930 | 4300 | 4295 | 4300 | 4295 | 1150 |
| 688 | 20241127 | 093800 | 297324630 | 4285 | 4285 | 4285 | 4280 | 1093 |
| 689 | 20241127 | 093700 | 292643625 | 4285 | 4270 | 4285 | 4265 | 2783 |
| 690 | 20241127 | 093600 | 280757870 | 4270 | 4270 | 4270 | 4270 | 77 |
| 691 | 20241127 | 093500 | 280429080 | 4270 | 4280 | 4280 | 4270 | 614 |
| 692 | 20241127 | 093400 | 277802200 | 4280 | 4280 | 4280 | 4280 | 506 |
| 693 | 20241127 | 093300 | 275636520 | 4270 | 4270 | 4280 | 4270 | 120 |
| 694 | 20241127 | 093200 | 275124030 | 4280 | 4275 | 4280 | 4275 | 1744 |
| 695 | 20241127 | 093100 | 267663420 | 4280 | 4280 | 4280 | 4280 | 30 |
| 696 | 20241127 | 093000 | 267535020 | 4275 | 4265 | 4275 | 4265 | 1701 |
| 697 | 20241127 | 092900 | 260278230 | 4265 | 4265 | 4265 | 4265 | 2 |
| 698 | 20241127 | 092800 | 260269700 | 4265 | 4265 | 4265 | 4265 | 338 |
| 699 | 20241127 | 092700 | 258828130 | 4265 | 4280 | 4280 | 4265 | 898 |
| 700 | 20241127 | 092600 | 254988950 | 4280 | 4280 | 4280 | 4280 | 827 |
| 701 | 20241127 | 092500 | 251449390 | 4280 | 4280 | 4280 | 4280 | 114 |
| 702 | 20241127 | 092400 | 250961470 | 4275 | 4275 | 4275 | 4275 | 1801 |
| 703 | 20241127 | 092300 | 243262195 | 4270 | 4265 | 4270 | 4265 | 509 |
| 704 | 20241127 | 092200 | 241091270 | 4250 | 4270 | 4270 | 4250 | 2547 |
| 705 | 20241127 | 092100 | 230238070 | 4260 | 4270 | 4270 | 4250 | 5443 |
| 706 | 20241127 | 092000 | 207031935 | 4270 | 4280 | 4280 | 4270 | 3126 |
| 707 | 20241127 | 091900 | 193672555 | 4275 | 4280 | 4285 | 4275 | 5039 |
| 708 | 20241127 | 091800 | 172128885 | 4280 | 4290 | 4290 | 4280 | 1412 |
| 709 | 20241127 | 091700 | 166082570 | 4290 | 4290 | 4290 | 4290 | 1233 |
| 710 | 20241127 | 091600 | 160793000 | 4290 | 4300 | 4300 | 4290 | 1801 |
| 711 | 20241127 | 091500 | 153059085 | 4300 | 4285 | 4300 | 4280 | 3130 |
| 712 | 20241127 | 091400 | 139643370 | 4290 | 4310 | 4310 | 4285 | 4593 |
| 713 | 20241127 | 091300 | 119893045 | 4305 | 4335 | 4335 | 4305 | 5837 |
| 714 | 20241127 | 091200 | 94669810 | 4335 | 4335 | 4335 | 4325 | 1140 |
| 715 | 20241127 | 091100 | 89733000 | 4330 | 4330 | 4330 | 4330 | 1437 |
| 716 | 20241127 | 091000 | 83510790 | 4330 | 4340 | 4345 | 4330 | 3128 |
| 717 | 20241127 | 090900 | 69949230 | 4340 | 4355 | 4355 | 4340 | 1337 |
| 718 | 20241127 | 090800 | 64141415 | 4355 | 4355 | 4355 | 4330 | 279 |
| 719 | 20241127 | 090700 | 62929370 | 4330 | 4335 | 4340 | 4330 | 894 |
| 720 | 20241127 | 090600 | 59056970 | 4335 | 4345 | 4345 | 4335 | 4648 |
| 721 | 20241127 | 090500 | 38890615 | 4350 | 4370 | 4370 | 4350 | 1336 |
| 722 | 20241127 | 090400 | 33067445 | 4375 | 4385 | 4385 | 4375 | 1709 |
| 723 | 20241127 | 090300 | 25585270 | 4385 | 4425 | 4425 | 4385 | 738 |
| 724 | 20241127 | 090200 | 22327160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 725 | 20241127 | 090100 | 22327160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 726 | 20241127 | 090000 | 22327160 | 4425 | 4430 | 4430 | 4425 | 5040 |