35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 210200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 3 | 20241127 | 210100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20241127 | 210000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20241127 | 205900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20241127 | 205800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20241127 | 205700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20241127 | 205600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20241127 | 205500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20241127 | 205400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20241127 | 205300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20241127 | 205200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20241127 | 205100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20241127 | 205000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20241127 | 204900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20241127 | 204800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20241127 | 204700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20241127 | 204600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20241127 | 204500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20241127 | 204400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20241127 | 204300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20241127 | 204200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20241127 | 204100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20241127 | 204000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20241127 | 203900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20241127 | 203800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20241127 | 203700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20241127 | 203600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20241127 | 203500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20241127 | 203400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20241127 | 203300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20241127 | 203200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 33 | 20241127 | 203100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20241127 | 203000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20241127 | 202900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20241127 | 202800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20241127 | 202700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20241127 | 202600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20241127 | 202500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20241127 | 202400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20241127 | 202300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20241127 | 202200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20241127 | 202100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20241127 | 202000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20241127 | 201900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20241127 | 201800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20241127 | 201700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20241127 | 201600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20241127 | 201500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20241127 | 201400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20241127 | 201300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20241127 | 201200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20241127 | 201100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20241127 | 201000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20241127 | 200900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20241127 | 200800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20241127 | 200700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20241127 | 200600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20241127 | 200500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20241127 | 200400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20241127 | 200300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20241127 | 200200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 63 | 20241127 | 200100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20241127 | 200000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20241127 | 195900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20241127 | 195800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20241127 | 195700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20241127 | 195600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20241127 | 195500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20241127 | 195400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20241127 | 195300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20241127 | 195200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20241127 | 195100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20241127 | 195000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20241127 | 194900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20241127 | 194800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20241127 | 194700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20241127 | 194600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20241127 | 194500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20241127 | 194400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20241127 | 194300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20241127 | 194200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20241127 | 194100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20241127 | 194000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20241127 | 193900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20241127 | 193800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20241127 | 193700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20241127 | 193600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20241127 | 193500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20241127 | 193400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20241127 | 193300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20241127 | 193200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 93 | 20241127 | 193100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20241127 | 193000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20241127 | 192900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20241127 | 192800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20241127 | 192700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20241127 | 192600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20241127 | 192500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20241127 | 192400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20241127 | 192300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20241127 | 192200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20241127 | 192100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20241127 | 192000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20241127 | 191900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20241127 | 191800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20241127 | 191700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20241127 | 191600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20241127 | 191500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20241127 | 191400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20241127 | 191300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20241127 | 191200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20241127 | 191100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20241127 | 191000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20241127 | 190900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20241127 | 190800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20241127 | 190700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20241127 | 190600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20241127 | 190500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20241127 | 190400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20241127 | 190300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20241127 | 190200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 123 | 20241127 | 190100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20241127 | 190000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20241127 | 185900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20241127 | 185800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20241127 | 185700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20241127 | 185600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20241127 | 185500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20241127 | 185400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20241127 | 185300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20241127 | 185200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20241127 | 185100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20241127 | 185000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20241127 | 184900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20241127 | 184800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20241127 | 184700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20241127 | 184600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20241127 | 184500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20241127 | 184400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20241127 | 184300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20241127 | 184200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20241127 | 184100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20241127 | 184000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20241127 | 183900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20241127 | 183800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20241127 | 183700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20241127 | 183600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20241127 | 183500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20241127 | 183400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20241127 | 183300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20241127 | 183200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 153 | 20241127 | 183100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20241127 | 183000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20241127 | 182900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20241127 | 182800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20241127 | 182700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20241127 | 182600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20241127 | 182500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20241127 | 182400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20241127 | 182300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20241127 | 182200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20241127 | 182100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20241127 | 182000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20241127 | 181900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20241127 | 181800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20241127 | 181700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20241127 | 181600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20241127 | 181500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20241127 | 181400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20241127 | 181300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20241127 | 181200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20241127 | 181100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20241127 | 181000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20241127 | 180900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20241127 | 180800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20241127 | 180700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20241127 | 180600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20241127 | 180500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20241127 | 180400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20241127 | 180300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20241127 | 180200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 183 | 20241127 | 180100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20241127 | 180000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20241127 | 175900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20241127 | 175800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20241127 | 175700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20241127 | 175600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20241127 | 175500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20241127 | 175400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20241127 | 175300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20241127 | 175200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20241127 | 175100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20241127 | 175000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20241127 | 174900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20241127 | 174800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20241127 | 174700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20241127 | 174600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20241127 | 174500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20241127 | 174400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20241127 | 174300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20241127 | 174200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20241127 | 174100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20241127 | 174000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20241127 | 173900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20241127 | 173800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20241127 | 173700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20241127 | 173600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20241127 | 173500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20241127 | 173400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20241127 | 173300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20241127 | 173200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 213 | 20241127 | 173100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20241127 | 173000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20241127 | 172900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20241127 | 172800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20241127 | 172700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20241127 | 172600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20241127 | 172500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20241127 | 172400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20241127 | 172300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20241127 | 172200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20241127 | 172100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20241127 | 172000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20241127 | 171900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20241127 | 171800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20241127 | 171700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20241127 | 171600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20241127 | 171500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20241127 | 171400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20241127 | 171300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20241127 | 171200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 233 | 20241127 | 171100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 234 | 20241127 | 171000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 235 | 20241127 | 170900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 236 | 20241127 | 170800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 237 | 20241127 | 170700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 238 | 20241127 | 170600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 239 | 20241127 | 170500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 240 | 20241127 | 170400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 241 | 20241127 | 170300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 242 | 20241127 | 170200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 243 | 20241127 | 170100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 244 | 20241127 | 170000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 245 | 20241127 | 165900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 246 | 20241127 | 165800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 247 | 20241127 | 165700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 248 | 20241127 | 165600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 249 | 20241127 | 165500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20241127 | 165400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 251 | 20241127 | 165300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 252 | 20241127 | 165200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 253 | 20241127 | 165100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 254 | 20241127 | 165000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 255 | 20241127 | 164900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 256 | 20241127 | 164800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 257 | 20241127 | 164700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 258 | 20241127 | 164600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 259 | 20241127 | 164500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 260 | 20241127 | 164400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 261 | 20241127 | 164300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 262 | 20241127 | 164200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 263 | 20241127 | 164100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 264 | 20241127 | 164000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 265 | 20241127 | 163900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 266 | 20241127 | 163800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 267 | 20241127 | 163700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 268 | 20241127 | 163600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 269 | 20241127 | 163500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 270 | 20241127 | 163400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 271 | 20241127 | 163300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 272 | 20241127 | 163200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 273 | 20241127 | 163100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 274 | 20241127 | 163000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 275 | 20241127 | 162900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 276 | 20241127 | 162800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 277 | 20241127 | 162700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 278 | 20241127 | 162600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 279 | 20241127 | 162500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 280 | 20241127 | 162400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 281 | 20241127 | 162300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 282 | 20241127 | 162200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 283 | 20241127 | 162100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 284 | 20241127 | 162000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 285 | 20241127 | 161900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 286 | 20241127 | 161800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 287 | 20241127 | 161700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 288 | 20241127 | 161600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 289 | 20241127 | 161500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 290 | 20241127 | 161400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20241127 | 161300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 292 | 20241127 | 161200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 293 | 20241127 | 161100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20241127 | 161000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 295 | 20241127 | 160900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 296 | 20241127 | 160800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 297 | 20241127 | 160700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 298 | 20241127 | 160600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 299 | 20241127 | 160500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 300 | 20241127 | 160400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 301 | 20241127 | 160300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 302 | 20241127 | 160200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 303 | 20241127 | 160100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 304 | 20241127 | 160000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 305 | 20241127 | 155900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 306 | 20241127 | 155800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 307 | 20241127 | 155700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 308 | 20241127 | 155600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 309 | 20241127 | 155500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 310 | 20241127 | 155400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 311 | 20241127 | 155300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 312 | 20241127 | 155200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 313 | 20241127 | 155100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 314 | 20241127 | 155000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 315 | 20241127 | 154900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 316 | 20241127 | 154800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 317 | 20241127 | 154700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 318 | 20241127 | 154600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 319 | 20241127 | 154500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 320 | 20241127 | 154400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 321 | 20241127 | 154300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 322 | 20241127 | 154200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 323 | 20241127 | 154100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 324 | 20241127 | 154000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 325 | 20241127 | 153900 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 326 | 20241127 | 153800 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 327 | 20241127 | 153700 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 328 | 20241127 | 153600 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 329 | 20241127 | 153500 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 330 | 20241127 | 153400 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 331 | 20241127 | 153300 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 332 | 20241127 | 153200 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 333 | 20241127 | 153100 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 334 | 20241127 | 153000 | 1709177520 | 6390 | 6390 | 6390 | 6390 | 2437 |
| 335 | 20241127 | 152900 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 336 | 20241127 | 152800 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 337 | 20241127 | 152700 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 338 | 20241127 | 152600 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 339 | 20241127 | 152500 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 340 | 20241127 | 152400 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 341 | 20241127 | 152300 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 342 | 20241127 | 152200 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 343 | 20241127 | 152100 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 344 | 20241127 | 152000 | 1693605090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 345 | 20241127 | 151900 | 1693605090 | 6400 | 6400 | 6400 | 6360 | 1673 |
| 346 | 20241127 | 151800 | 1682910290 | 6400 | 6350 | 6400 | 6350 | 143 |
| 347 | 20241127 | 151700 | 1681997140 | 6380 | 6370 | 6380 | 6370 | 246 |
| 348 | 20241127 | 151600 | 1680428100 | 6370 | 6350 | 6370 | 6350 | 65 |
| 349 | 20241127 | 151500 | 1680015330 | 6340 | 6370 | 6370 | 6340 | 118 |
| 350 | 20241127 | 151400 | 1679266760 | 6370 | 6340 | 6370 | 6340 | 107 |
| 351 | 20241127 | 151300 | 1678588350 | 6340 | 6310 | 6340 | 6310 | 298 |
| 352 | 20241127 | 151200 | 1676699510 | 6320 | 6320 | 6320 | 6310 | 558 |
| 353 | 20241127 | 151100 | 1673172970 | 6320 | 6340 | 6340 | 6320 | 173 |
| 354 | 20241127 | 151000 | 1672076170 | 6340 | 6320 | 6340 | 6310 | 187 |
| 355 | 20241127 | 150900 | 1670894360 | 6380 | 6320 | 6380 | 6300 | 386 |
| 356 | 20241127 | 150800 | 1668442800 | 6320 | 6400 | 6400 | 6320 | 720 |
| 357 | 20241127 | 150700 | 1663884030 | 6360 | 6360 | 6400 | 6360 | 458 |
| 358 | 20241127 | 150600 | 1660961230 | 6360 | 6410 | 6410 | 6360 | 228 |
| 359 | 20241127 | 150500 | 1659511060 | 6430 | 6360 | 6440 | 6360 | 496 |
| 360 | 20241127 | 150400 | 1656340240 | 6360 | 6350 | 6360 | 6330 | 1483 |
| 361 | 20241127 | 150300 | 1646919650 | 6350 | 6350 | 6350 | 6340 | 37 |
| 362 | 20241127 | 150200 | 1646684750 | 6340 | 6340 | 6340 | 6340 | 765 |
| 363 | 20241127 | 150100 | 1641834650 | 6320 | 6320 | 6320 | 6320 | 49 |
| 364 | 20241127 | 150000 | 1641524970 | 6340 | 6310 | 6340 | 6310 | 165 |
| 365 | 20241127 | 145900 | 1640479200 | 6330 | 6280 | 6330 | 6280 | 2579 |
| 366 | 20241127 | 145800 | 1624197580 | 6330 | 6330 | 6330 | 6330 | 1 |
| 367 | 20241127 | 145700 | 1624191250 | 6260 | 6250 | 6260 | 6250 | 932 |
| 368 | 20241127 | 145600 | 1618357430 | 6250 | 6270 | 6270 | 6250 | 1593 |
| 369 | 20241127 | 145500 | 1608391150 | 6290 | 6250 | 6290 | 6250 | 840 |
| 370 | 20241127 | 145400 | 1603122400 | 6250 | 6250 | 6250 | 6250 | 205 |
| 371 | 20241127 | 145300 | 1601841150 | 6290 | 6220 | 6290 | 6210 | 272 |
| 372 | 20241127 | 145200 | 1600150750 | 6290 | 6290 | 6290 | 6290 | 236 |
| 373 | 20241127 | 145100 | 1598666310 | 6290 | 6290 | 6290 | 6220 | 553 |
| 374 | 20241127 | 145000 | 1595188010 | 6290 | 6290 | 6290 | 6290 | 57 |
| 375 | 20241127 | 144900 | 1594829480 | 6290 | 6280 | 6290 | 6210 | 908 |
| 376 | 20241127 | 144800 | 1589129530 | 6290 | 6270 | 6290 | 6270 | 117 |
| 377 | 20241127 | 144700 | 1588394870 | 6280 | 6260 | 6280 | 6260 | 301 |
| 378 | 20241127 | 144600 | 1586504960 | 6260 | 6260 | 6260 | 6240 | 150 |
| 379 | 20241127 | 144500 | 1585565980 | 6240 | 6260 | 6260 | 6240 | 371 |
| 380 | 20241127 | 144400 | 1583243920 | 6240 | 6280 | 6290 | 6240 | 1199 |
| 381 | 20241127 | 144300 | 1575717840 | 6290 | 6350 | 6350 | 6280 | 860 |
| 382 | 20241127 | 144200 | 1570300760 | 6350 | 6290 | 6350 | 6290 | 110 |
| 383 | 20241127 | 144100 | 1569608800 | 6290 | 6330 | 6350 | 6290 | 170 |
| 384 | 20241127 | 144000 | 1568530280 | 6300 | 6310 | 6310 | 6300 | 114 |
| 385 | 20241127 | 143900 | 1567811990 | 6310 | 6300 | 6350 | 6250 | 1996 |
| 386 | 20241127 | 143800 | 1555214560 | 6300 | 6420 | 6420 | 6300 | 2632 |
| 387 | 20241127 | 143700 | 1538493170 | 6450 | 6460 | 6460 | 6450 | 155 |
| 388 | 20241127 | 143600 | 1537492920 | 6440 | 6440 | 6440 | 6440 | 120 |
| 389 | 20241127 | 143500 | 1536720120 | 6440 | 6400 | 6440 | 6400 | 9 |
| 390 | 20241127 | 143400 | 1536662480 | 6390 | 6390 | 6420 | 6390 | 3519 |
| 391 | 20241127 | 143300 | 1514157610 | 6390 | 6390 | 6390 | 6390 | 730 |
| 392 | 20241127 | 143200 | 1509492910 | 6390 | 6420 | 6420 | 6390 | 95 |
| 393 | 20241127 | 143100 | 1508885010 | 6420 | 6420 | 6420 | 6400 | 81 |
| 394 | 20241127 | 143000 | 1508365010 | 6420 | 6420 | 6420 | 6370 | 158 |
| 395 | 20241127 | 142900 | 1507354070 | 6430 | 6430 | 6430 | 6430 | 61 |
| 396 | 20241127 | 142800 | 1506961840 | 6430 | 6430 | 6430 | 6430 | 12 |
| 397 | 20241127 | 142700 | 1506884680 | 6430 | 6430 | 6430 | 6430 | 130 |
| 398 | 20241127 | 142600 | 1506048780 | 6430 | 6480 | 6480 | 6430 | 1338 |
| 399 | 20241127 | 142500 | 1497392850 | 6480 | 6520 | 6520 | 6480 | 497 |
| 400 | 20241127 | 142400 | 1494154590 | 6520 | 6510 | 6520 | 6500 | 1029 |
| 401 | 20241127 | 142300 | 1487453740 | 6480 | 6470 | 6510 | 6470 | 433 |
| 402 | 20241127 | 142200 | 1484642220 | 6480 | 6460 | 6480 | 6460 | 207 |
| 403 | 20241127 | 142100 | 1483301120 | 6400 | 6360 | 6400 | 6360 | 165 |
| 404 | 20241127 | 142000 | 1482251120 | 6350 | 6370 | 6450 | 6310 | 683 |
| 405 | 20241127 | 141900 | 1477896470 | 6360 | 6400 | 6400 | 6360 | 481 |
| 406 | 20241127 | 141800 | 1474827910 | 6400 | 6430 | 6430 | 6400 | 146 |
| 407 | 20241127 | 141700 | 1473890160 | 6430 | 6470 | 6480 | 6430 | 389 |
| 408 | 20241127 | 141600 | 1471374990 | 6480 | 6480 | 6480 | 6480 | 60 |
| 409 | 20241127 | 141500 | 1470986190 | 6490 | 6470 | 6490 | 6470 | 1202 |
| 410 | 20241127 | 141400 | 1463187100 | 6470 | 6380 | 6470 | 6380 | 51 |
| 411 | 20241127 | 141300 | 1462857220 | 6340 | 6370 | 6380 | 6340 | 482 |
| 412 | 20241127 | 141200 | 1459793910 | 6390 | 6430 | 6430 | 6390 | 500 |
| 413 | 20241127 | 141100 | 1456595800 | 6420 | 6460 | 6490 | 6420 | 1123 |
| 414 | 20241127 | 141000 | 1449357580 | 6460 | 6510 | 6510 | 6460 | 287 |
| 415 | 20241127 | 140900 | 1447492100 | 6510 | 6480 | 6510 | 6470 | 289 |
| 416 | 20241127 | 140800 | 1445616520 | 6500 | 6540 | 6550 | 6500 | 3375 |
| 417 | 20241127 | 140700 | 1423591510 | 6540 | 6500 | 6540 | 6480 | 696 |
| 418 | 20241127 | 140600 | 1419041840 | 6530 | 6460 | 6540 | 6460 | 835 |
| 419 | 20241127 | 140500 | 1413608160 | 6500 | 6540 | 6550 | 6450 | 2740 |
| 420 | 20241127 | 140400 | 1395743420 | 6540 | 6500 | 6540 | 6490 | 1463 |
| 421 | 20241127 | 140300 | 1386232420 | 6500 | 6460 | 6500 | 6460 | 2849 |
| 422 | 20241127 | 140200 | 1367774230 | 6460 | 6450 | 6460 | 6450 | 789 |
| 423 | 20241127 | 140100 | 1362678790 | 6450 | 6430 | 6450 | 6430 | 155 |
| 424 | 20241127 | 140000 | 1361679340 | 6450 | 6430 | 6450 | 6430 | 97 |
| 425 | 20241127 | 135900 | 1361054950 | 6430 | 6440 | 6440 | 6430 | 113 |
| 426 | 20241127 | 135800 | 1360328090 | 6450 | 6450 | 6450 | 6450 | 2 |
| 427 | 20241127 | 135700 | 1360315190 | 6450 | 6450 | 6450 | 6430 | 289 |
| 428 | 20241127 | 135600 | 1358453640 | 6430 | 6440 | 6450 | 6430 | 335 |
| 429 | 20241127 | 135500 | 1356294750 | 6440 | 6430 | 6440 | 6430 | 524 |
| 430 | 20241127 | 135400 | 1352921210 | 6430 | 6430 | 6430 | 6430 | 99 |
| 431 | 20241127 | 135300 | 1352284640 | 6430 | 6420 | 6430 | 6420 | 532 |
| 432 | 20241127 | 135200 | 1348869090 | 6410 | 6410 | 6410 | 6410 | 0 |
| 433 | 20241127 | 135100 | 1348869090 | 6410 | 6400 | 6450 | 6400 | 2997 |
| 434 | 20241127 | 135000 | 1329629320 | 6400 | 6440 | 6440 | 6380 | 64 |
| 435 | 20241127 | 134900 | 1329219870 | 6440 | 6440 | 6440 | 6440 | 136 |
| 436 | 20241127 | 134800 | 1328344030 | 6440 | 6410 | 6440 | 6380 | 441 |
| 437 | 20241127 | 134700 | 1325524690 | 6450 | 6450 | 6450 | 6400 | 942 |
| 438 | 20241127 | 134600 | 1319451790 | 6450 | 6420 | 6450 | 6370 | 87 |
| 439 | 20241127 | 134500 | 1318894220 | 6460 | 6450 | 6460 | 6450 | 1386 |
| 440 | 20241127 | 134400 | 1309953660 | 6430 | 6460 | 6460 | 6430 | 331 |
| 441 | 20241127 | 134300 | 1307819420 | 6450 | 6440 | 6460 | 6440 | 131 |
| 442 | 20241127 | 134200 | 1306974420 | 6440 | 6440 | 6440 | 6440 | 37 |
| 443 | 20241127 | 134100 | 1306736140 | 6440 | 6510 | 6510 | 6440 | 1526 |
| 444 | 20241127 | 134000 | 1296808100 | 6350 | 6350 | 6520 | 6350 | 198 |
| 445 | 20241127 | 133900 | 1295546610 | 6300 | 6310 | 6310 | 6300 | 2810 |
| 446 | 20241127 | 133800 | 1277843540 | 6360 | 6320 | 6370 | 6300 | 1487 |
| 447 | 20241127 | 133700 | 1268414770 | 6360 | 6420 | 6420 | 6320 | 4318 |
| 448 | 20241127 | 133600 | 1240759950 | 6410 | 6410 | 6500 | 6390 | 1314 |
| 449 | 20241127 | 133500 | 1232333050 | 6410 | 6440 | 6440 | 6390 | 1146 |
| 450 | 20241127 | 133400 | 1224999930 | 6430 | 6340 | 6430 | 6270 | 1267 |
| 451 | 20241127 | 133300 | 1216948130 | 6350 | 6290 | 6350 | 6230 | 2072 |
| 452 | 20241127 | 133200 | 1203922150 | 6030 | 6030 | 6030 | 6030 | 0 |
| 453 | 20241127 | 133100 | 1203922150 | 6030 | 6320 | 6320 | 6020 | 2360 |
| 454 | 20241127 | 133000 | 1189489450 | 6320 | 6450 | 6450 | 6320 | 2017 |
| 455 | 20241127 | 132900 | 1176567030 | 6450 | 6500 | 6500 | 6450 | 6649 |
| 456 | 20241127 | 132800 | 1133609570 | 6510 | 6520 | 6530 | 6510 | 2189 |
| 457 | 20241127 | 132700 | 1119340160 | 6580 | 6510 | 6600 | 6510 | 1095 |
| 458 | 20241127 | 132600 | 1112167700 | 6590 | 6600 | 6610 | 6510 | 1656 |
| 459 | 20241127 | 132500 | 1101312040 | 6570 | 6550 | 6610 | 6550 | 523 |
| 460 | 20241127 | 132400 | 1097872410 | 6550 | 6610 | 6620 | 6540 | 1766 |
| 461 | 20241127 | 132300 | 1086230750 | 6620 | 6670 | 6670 | 6530 | 5342 |
| 462 | 20241127 | 132200 | 1050668890 | 6630 | 6630 | 6630 | 6630 | 0 |
| 463 | 20241127 | 132100 | 1050668890 | 6630 | 6520 | 6630 | 6510 | 2887 |
| 464 | 20241127 | 132000 | 1031613140 | 6510 | 6470 | 6510 | 6450 | 2493 |
| 465 | 20241127 | 131900 | 1015440770 | 6470 | 6540 | 6550 | 6440 | 1535 |
| 466 | 20241127 | 131800 | 1005460570 | 6550 | 6400 | 6590 | 6370 | 5202 |
| 467 | 20241127 | 131700 | 971410370 | 6410 | 6320 | 6600 | 6320 | 7306 |
| 468 | 20241127 | 131600 | 924677230 | 6320 | 6320 | 6340 | 6260 | 1281 |
| 469 | 20241127 | 131500 | 916584710 | 6320 | 6280 | 6350 | 6280 | 2486 |
| 470 | 20241127 | 131400 | 900841440 | 6280 | 6270 | 6300 | 6270 | 560 |
| 471 | 20241127 | 131300 | 897322670 | 6260 | 6200 | 6260 | 6200 | 778 |
| 472 | 20241127 | 131200 | 892485740 | 6220 | 6160 | 6220 | 6140 | 464 |
| 473 | 20241127 | 131100 | 889624460 | 6130 | 6170 | 6250 | 6100 | 912 |
| 474 | 20241127 | 131000 | 884027370 | 6110 | 6190 | 6190 | 6110 | 973 |
| 475 | 20241127 | 130900 | 878053880 | 6190 | 6200 | 6200 | 6190 | 331 |
| 476 | 20241127 | 130800 | 876004910 | 6250 | 6190 | 6250 | 6190 | 385 |
| 477 | 20241127 | 130700 | 873621700 | 6140 | 6140 | 6190 | 6130 | 1097 |
| 478 | 20241127 | 130600 | 866887470 | 6140 | 6250 | 6250 | 6140 | 1321 |
| 479 | 20241127 | 130500 | 858704530 | 6260 | 6250 | 6270 | 6170 | 415 |
| 480 | 20241127 | 130400 | 856112410 | 6260 | 6280 | 6290 | 6130 | 2712 |
| 481 | 20241127 | 130300 | 839183110 | 6280 | 6230 | 6370 | 6230 | 7847 |
| 482 | 20241127 | 130200 | 789659290 | 6230 | 6030 | 6300 | 6030 | 6675 |
| 483 | 20241127 | 130100 | 748750120 | 6020 | 6020 | 6020 | 6020 | 0 |
| 484 | 20241127 | 130000 | 748750120 | 6020 | 6000 | 6020 | 6000 | 1871 |
| 485 | 20241127 | 125900 | 737523740 | 5990 | 5860 | 5990 | 5860 | 7975 |
| 486 | 20241127 | 125800 | 690333600 | 5860 | 5860 | 5860 | 5850 | 600 |
| 487 | 20241127 | 125700 | 686817700 | 5820 | 5820 | 5820 | 5820 | 301 |
| 488 | 20241127 | 125600 | 685065880 | 5830 | 5840 | 5840 | 5830 | 153 |
| 489 | 20241127 | 125500 | 684173590 | 5860 | 5860 | 5860 | 5860 | 4 |
| 490 | 20241127 | 125400 | 684150150 | 5860 | 5860 | 5860 | 5860 | 2 |
| 491 | 20241127 | 125300 | 684138430 | 5840 | 5850 | 5850 | 5840 | 150 |
| 492 | 20241127 | 125200 | 683261780 | 5860 | 5860 | 5860 | 5860 | 114 |
| 493 | 20241127 | 125100 | 682593740 | 5870 | 5870 | 5870 | 5870 | 1041 |
| 494 | 20241127 | 125000 | 676483070 | 5870 | 5870 | 5870 | 5870 | 10 |
| 495 | 20241127 | 124900 | 676424370 | 5880 | 5880 | 5880 | 5880 | 64 |
| 496 | 20241127 | 124800 | 676048050 | 5870 | 5870 | 5870 | 5870 | 179 |
| 497 | 20241127 | 124700 | 674997320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 498 | 20241127 | 124600 | 674997320 | 5870 | 5860 | 5870 | 5860 | 5 |
| 499 | 20241127 | 124500 | 674968010 | 5870 | 5880 | 5880 | 5870 | 112 |
| 500 | 20241127 | 124400 | 674310300 | 5850 | 5850 | 5850 | 5850 | 0 |
| 501 | 20241127 | 124300 | 674310300 | 5850 | 5850 | 5850 | 5850 | 0 |
| 502 | 20241127 | 124200 | 674310300 | 5850 | 5880 | 5880 | 5850 | 365 |
| 503 | 20241127 | 124100 | 672166050 | 5880 | 5880 | 5880 | 5880 | 266 |
| 504 | 20241127 | 124000 | 670601970 | 5880 | 5820 | 5880 | 5820 | 121 |
| 505 | 20241127 | 123900 | 669890610 | 5820 | 5840 | 5840 | 5810 | 353 |
| 506 | 20241127 | 123800 | 667836430 | 5850 | 5850 | 5850 | 5850 | 102 |
| 507 | 20241127 | 123700 | 667239730 | 5850 | 5850 | 5850 | 5850 | 0 |
| 508 | 20241127 | 123600 | 667239730 | 5850 | 5850 | 5850 | 5850 | 0 |
| 509 | 20241127 | 123500 | 667239730 | 5850 | 5850 | 5850 | 5850 | 11 |
| 510 | 20241127 | 123400 | 667175380 | 5850 | 5880 | 5880 | 5850 | 12 |
| 511 | 20241127 | 123300 | 667105120 | 5880 | 5880 | 5880 | 5880 | 110 |
| 512 | 20241127 | 123200 | 666458320 | 5880 | 5880 | 5880 | 5880 | 300 |
| 513 | 20241127 | 123100 | 664694320 | 5880 | 5880 | 5890 | 5880 | 690 |
| 514 | 20241127 | 123000 | 660637110 | 5880 | 5870 | 5880 | 5870 | 25 |
| 515 | 20241127 | 122900 | 660490260 | 5870 | 5870 | 5870 | 5870 | 1 |
| 516 | 20241127 | 122800 | 660484390 | 5830 | 5830 | 5830 | 5830 | 3 |
| 517 | 20241127 | 122700 | 660466900 | 5830 | 5830 | 5880 | 5830 | 1873 |
| 518 | 20241127 | 122600 | 649495820 | 5830 | 5820 | 5830 | 5820 | 37 |
| 519 | 20241127 | 122500 | 649280470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 520 | 20241127 | 122400 | 649280470 | 5810 | 5810 | 5810 | 5810 | 450 |
| 521 | 20241127 | 122300 | 646665970 | 5810 | 5810 | 5810 | 5810 | 0 |
| 522 | 20241127 | 122200 | 646665970 | 5810 | 5820 | 5820 | 5810 | 109 |
| 523 | 20241127 | 122100 | 646032630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 524 | 20241127 | 122000 | 646032630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 525 | 20241127 | 121900 | 646032630 | 5830 | 5830 | 5830 | 5830 | 1 |
| 526 | 20241127 | 121800 | 646026800 | 5810 | 5810 | 5810 | 5810 | 10 |
| 527 | 20241127 | 121700 | 645968700 | 5830 | 5830 | 5830 | 5800 | 12 |
| 528 | 20241127 | 121600 | 645898770 | 5830 | 5830 | 5830 | 5830 | 0 |
| 529 | 20241127 | 121500 | 645898770 | 5830 | 5800 | 5830 | 5800 | 29 |
| 530 | 20241127 | 121400 | 645730090 | 5790 | 5790 | 5790 | 5790 | 0 |
| 531 | 20241127 | 121300 | 645730090 | 5790 | 5820 | 5830 | 5790 | 302 |
| 532 | 20241127 | 121200 | 643972470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 533 | 20241127 | 121100 | 643972470 | 5780 | 5770 | 5780 | 5770 | 2 |
| 534 | 20241127 | 121000 | 643960920 | 5780 | 5780 | 5780 | 5780 | 214 |
| 535 | 20241127 | 120900 | 642724000 | 5820 | 5820 | 5820 | 5820 | 1 |
| 536 | 20241127 | 120800 | 642718180 | 5780 | 5780 | 5780 | 5780 | 81 |
| 537 | 20241127 | 120700 | 642250000 | 5780 | 5780 | 5820 | 5780 | 327 |
| 538 | 20241127 | 120600 | 640350900 | 5780 | 5780 | 5780 | 5780 | 21 |
| 539 | 20241127 | 120500 | 640229520 | 5780 | 5820 | 5820 | 5780 | 2 |
| 540 | 20241127 | 120400 | 640217920 | 5820 | 5820 | 5820 | 5780 | 52 |
| 541 | 20241127 | 120300 | 639915320 | 5820 | 5810 | 5820 | 5790 | 600 |
| 542 | 20241127 | 120200 | 636427010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 543 | 20241127 | 120100 | 636427010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 544 | 20241127 | 120000 | 636427010 | 5810 | 5810 | 5810 | 5810 | 100 |
| 545 | 20241127 | 115900 | 635846010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 546 | 20241127 | 115800 | 635846010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 547 | 20241127 | 115700 | 635846010 | 5810 | 5810 | 5810 | 5810 | 3 |
| 548 | 20241127 | 115600 | 635828580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 549 | 20241127 | 115500 | 635828580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 550 | 20241127 | 115400 | 635828580 | 5810 | 5810 | 5810 | 5810 | 14 |
| 551 | 20241127 | 115300 | 635747240 | 5810 | 5810 | 5810 | 5810 | 20 |
| 552 | 20241127 | 115200 | 635631040 | 5810 | 5810 | 5810 | 5810 | 1 |
| 553 | 20241127 | 115100 | 635625230 | 5810 | 5810 | 5810 | 5810 | 10 |
| 554 | 20241127 | 115000 | 635567130 | 5760 | 5770 | 5770 | 5760 | 65 |
| 555 | 20241127 | 114900 | 635192370 | 5770 | 5800 | 5820 | 5770 | 132 |
| 556 | 20241127 | 114800 | 634429190 | 5800 | 5800 | 5800 | 5800 | 0 |
| 557 | 20241127 | 114700 | 634429190 | 5800 | 5800 | 5800 | 5800 | 50 |
| 558 | 20241127 | 114600 | 634139190 | 5800 | 5760 | 5800 | 5760 | 31 |
| 559 | 20241127 | 114500 | 633960110 | 5820 | 5820 | 5820 | 5820 | 309 |
| 560 | 20241127 | 114400 | 632161730 | 5820 | 5780 | 5820 | 5780 | 100 |
| 561 | 20241127 | 114300 | 631580770 | 5750 | 5760 | 5760 | 5750 | 256 |
| 562 | 20241127 | 114200 | 630108310 | 5760 | 5760 | 5760 | 5760 | 74 |
| 563 | 20241127 | 114100 | 629682070 | 5760 | 5760 | 5760 | 5760 | 0 |
| 564 | 20241127 | 114000 | 629682070 | 5760 | 5790 | 5790 | 5750 | 49 |
| 565 | 20241127 | 113900 | 629399660 | 5790 | 5820 | 5820 | 5770 | 128 |
| 566 | 20241127 | 113800 | 628659660 | 5820 | 5820 | 5820 | 5820 | 100 |
| 567 | 20241127 | 113700 | 628077660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 568 | 20241127 | 113600 | 628077660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 569 | 20241127 | 113500 | 628077660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 570 | 20241127 | 113400 | 628077660 | 5840 | 5770 | 5840 | 5770 | 93 |
| 571 | 20241127 | 113300 | 627537390 | 5770 | 5850 | 5850 | 5720 | 420 |
| 572 | 20241127 | 113200 | 625128700 | 5860 | 5860 | 5860 | 5810 | 205 |
| 573 | 20241127 | 113100 | 623937450 | 5860 | 5870 | 5870 | 5860 | 102 |
| 574 | 20241127 | 113000 | 623338730 | 5860 | 5880 | 5880 | 5860 | 8 |
| 575 | 20241127 | 112900 | 623291730 | 5880 | 5880 | 5880 | 5880 | 246 |
| 576 | 20241127 | 112800 | 621845250 | 5860 | 5870 | 5870 | 5860 | 13 |
| 577 | 20241127 | 112700 | 621768990 | 5880 | 5850 | 5880 | 5850 | 1027 |
| 578 | 20241127 | 112600 | 615733560 | 5860 | 5830 | 5860 | 5830 | 1111 |
| 579 | 20241127 | 112500 | 609256370 | 5830 | 5800 | 5840 | 5800 | 151 |
| 580 | 20241127 | 112400 | 608378230 | 5810 | 5780 | 5810 | 5750 | 1130 |
| 581 | 20241127 | 112300 | 601834810 | 5770 | 5830 | 5830 | 5770 | 204 |
| 582 | 20241127 | 112200 | 600653620 | 5830 | 5840 | 5840 | 5830 | 313 |
| 583 | 20241127 | 112100 | 598826230 | 5840 | 5850 | 5880 | 5840 | 119 |
| 584 | 20241127 | 112000 | 598127120 | 5840 | 5840 | 5840 | 5840 | 396 |
| 585 | 20241127 | 111900 | 595814480 | 5890 | 5890 | 5900 | 5840 | 1746 |
| 586 | 20241127 | 111800 | 585569390 | 5900 | 5880 | 5900 | 5880 | 1203 |
| 587 | 20241127 | 111700 | 578478390 | 5890 | 5880 | 5890 | 5830 | 353 |
| 588 | 20241127 | 111600 | 576404730 | 5890 | 5770 | 5890 | 5770 | 3895 |
| 589 | 20241127 | 111500 | 553766210 | 5760 | 5760 | 5760 | 5760 | 8 |
| 590 | 20241127 | 111400 | 553720130 | 5760 | 5770 | 5770 | 5760 | 101 |
| 591 | 20241127 | 111300 | 553137380 | 5750 | 5750 | 5750 | 5750 | 200 |
| 592 | 20241127 | 111200 | 551987380 | 5750 | 5790 | 5790 | 5750 | 190 |
| 593 | 20241127 | 111100 | 550888770 | 5780 | 5770 | 5780 | 5770 | 41 |
| 594 | 20241127 | 111000 | 550652100 | 5770 | 5740 | 5770 | 5700 | 96 |
| 595 | 20241127 | 110900 | 550102620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 596 | 20241127 | 110800 | 550102620 | 5690 | 5690 | 5690 | 5690 | 50 |
| 597 | 20241127 | 110700 | 549818120 | 5690 | 5740 | 5740 | 5690 | 392 |
| 598 | 20241127 | 110600 | 547575910 | 5750 | 5750 | 5750 | 5750 | 394 |
| 599 | 20241127 | 110500 | 545310410 | 5780 | 5790 | 5800 | 5780 | 239 |
| 600 | 20241127 | 110400 | 543926890 | 5790 | 5780 | 5790 | 5780 | 150 |
| 601 | 20241127 | 110300 | 543059880 | 5780 | 5740 | 5780 | 5740 | 357 |
| 602 | 20241127 | 110200 | 541003940 | 5750 | 5740 | 5750 | 5740 | 152 |
| 603 | 20241127 | 110100 | 540131280 | 5740 | 5740 | 5740 | 5740 | 1 |
| 604 | 20241127 | 110000 | 540125540 | 5740 | 5750 | 5780 | 5740 | 763 |
| 605 | 20241127 | 105900 | 535733240 | 5750 | 5720 | 5750 | 5720 | 1175 |
| 606 | 20241127 | 105800 | 528989170 | 5720 | 5680 | 5720 | 5680 | 1971 |
| 607 | 20241127 | 105700 | 517760270 | 5680 | 5680 | 5680 | 5680 | 30 |
| 608 | 20241127 | 105600 | 517589870 | 5690 | 5670 | 5690 | 5670 | 61 |
| 609 | 20241127 | 105500 | 517243300 | 5670 | 5670 | 5680 | 5670 | 277 |
| 610 | 20241127 | 105400 | 515672560 | 5660 | 5650 | 5660 | 5650 | 285 |
| 611 | 20241127 | 105300 | 514062210 | 5650 | 5600 | 5650 | 5600 | 1580 |
| 612 | 20241127 | 105200 | 505168250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 613 | 20241127 | 105100 | 505168250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 614 | 20241127 | 105000 | 505168250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 615 | 20241127 | 104900 | 505168250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 616 | 20241127 | 104800 | 505168250 | 5610 | 5610 | 5610 | 5610 | 200 |
| 617 | 20241127 | 104700 | 504046250 | 5620 | 5620 | 5620 | 5620 | 1 |
| 618 | 20241127 | 104600 | 504040630 | 5570 | 5570 | 5570 | 5570 | 843 |
| 619 | 20241127 | 104500 | 499345120 | 5570 | 5570 | 5570 | 5570 | 157 |
| 620 | 20241127 | 104400 | 498470630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 621 | 20241127 | 104300 | 498470630 | 5570 | 5570 | 5570 | 5570 | 3 |
| 622 | 20241127 | 104200 | 498453920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 623 | 20241127 | 104100 | 498453920 | 5620 | 5620 | 5620 | 5620 | 1 |
| 624 | 20241127 | 104000 | 498448300 | 5620 | 5570 | 5620 | 5570 | 144 |
| 625 | 20241127 | 103900 | 497642520 | 5500 | 5500 | 5500 | 5500 | 10 |
| 626 | 20241127 | 103800 | 497587520 | 5500 | 5520 | 5520 | 5500 | 1235 |
| 627 | 20241127 | 103700 | 490771280 | 5520 | 5520 | 5520 | 5520 | 337 |
| 628 | 20241127 | 103600 | 488911040 | 5520 | 5560 | 5560 | 5520 | 2619 |
| 629 | 20241127 | 103500 | 474452200 | 5560 | 5570 | 5570 | 5560 | 117 |
| 630 | 20241127 | 103400 | 473800840 | 5570 | 5600 | 5600 | 5570 | 124 |
| 631 | 20241127 | 103300 | 473106820 | 5650 | 5650 | 5650 | 5650 | 1 |
| 632 | 20241127 | 103200 | 473101170 | 5650 | 5630 | 5650 | 5630 | 101 |
| 633 | 20241127 | 103100 | 472531260 | 5630 | 5630 | 5630 | 5630 | 0 |
| 634 | 20241127 | 103000 | 472531260 | 5630 | 5630 | 5630 | 5630 | 1 |
| 635 | 20241127 | 102900 | 472525630 | 5590 | 5590 | 5590 | 5570 | 197 |
| 636 | 20241127 | 102800 | 471427400 | 5630 | 5630 | 5630 | 5630 | 5 |
| 637 | 20241127 | 102700 | 471399250 | 5570 | 5590 | 5590 | 5570 | 1010 |
| 638 | 20241127 | 102600 | 465763110 | 5580 | 5600 | 5600 | 5580 | 366 |
| 639 | 20241127 | 102500 | 463719480 | 5600 | 5580 | 5600 | 5580 | 129 |
| 640 | 20241127 | 102400 | 462998630 | 5590 | 5710 | 5710 | 5590 | 815 |
| 641 | 20241127 | 102300 | 458372630 | 5770 | 5730 | 5800 | 5710 | 2274 |
| 642 | 20241127 | 102200 | 445287230 | 5730 | 5670 | 5730 | 5650 | 1676 |
| 643 | 20241127 | 102100 | 435744150 | 5690 | 5640 | 5700 | 5620 | 2063 |
| 644 | 20241127 | 102000 | 424053450 | 5610 | 5600 | 5630 | 5590 | 2921 |
| 645 | 20241127 | 101900 | 407676920 | 5590 | 5590 | 5600 | 5590 | 476 |
| 646 | 20241127 | 101800 | 405013940 | 5570 | 5570 | 5570 | 5570 | 479 |
| 647 | 20241127 | 101700 | 402345910 | 5570 | 5570 | 5570 | 5570 | 50 |
| 648 | 20241127 | 101600 | 402067410 | 5570 | 5570 | 5570 | 5570 | 575 |
| 649 | 20241127 | 101500 | 398864660 | 5600 | 5560 | 5600 | 5560 | 473 |
| 650 | 20241127 | 101400 | 396222890 | 5590 | 5600 | 5600 | 5590 | 265 |
| 651 | 20241127 | 101300 | 394740220 | 5600 | 5580 | 5600 | 5580 | 4629 |
| 652 | 20241127 | 101200 | 368907670 | 5580 | 5550 | 5580 | 5550 | 2403 |
| 653 | 20241127 | 101100 | 355538090 | 5550 | 5550 | 5550 | 5550 | 1 |
| 654 | 20241127 | 101000 | 355532540 | 5550 | 5500 | 5550 | 5500 | 21 |
| 655 | 20241127 | 100900 | 355416540 | 5500 | 5530 | 5530 | 5500 | 154 |
| 656 | 20241127 | 100800 | 354566540 | 5540 | 5540 | 5540 | 5540 | 583 |
| 657 | 20241127 | 100700 | 351336720 | 5530 | 5520 | 5530 | 5520 | 54 |
| 658 | 20241127 | 100600 | 351038360 | 5480 | 5480 | 5480 | 5480 | 3 |
| 659 | 20241127 | 100500 | 351021920 | 5530 | 5490 | 5530 | 5460 | 302 |
| 660 | 20241127 | 100400 | 349368480 | 5540 | 5540 | 5550 | 5520 | 949 |
| 661 | 20241127 | 100300 | 344116570 | 5550 | 5540 | 5550 | 5540 | 24 |
| 662 | 20241127 | 100200 | 343983570 | 5550 | 5520 | 5560 | 5520 | 1617 |
| 663 | 20241127 | 100100 | 335007620 | 5520 | 5530 | 5570 | 5520 | 742 |
| 664 | 20241127 | 100000 | 330911420 | 5500 | 5530 | 5570 | 5500 | 921 |
| 665 | 20241127 | 095900 | 325805950 | 5530 | 5440 | 5540 | 5440 | 4786 |
| 666 | 20241127 | 095800 | 299540360 | 5460 | 5470 | 5470 | 5460 | 405 |
| 667 | 20241127 | 095700 | 297327240 | 5470 | 5450 | 5470 | 5450 | 220 |
| 668 | 20241127 | 095600 | 296126820 | 5450 | 5430 | 5450 | 5430 | 1392 |
| 669 | 20241127 | 095500 | 288568240 | 5430 | 5420 | 5440 | 5420 | 122 |
| 670 | 20241127 | 095400 | 287906960 | 5420 | 5390 | 5420 | 5390 | 454 |
| 671 | 20241127 | 095300 | 285457560 | 5370 | 5370 | 5370 | 5370 | 9 |
| 672 | 20241127 | 095200 | 285409230 | 5370 | 5370 | 5370 | 5370 | 95 |
| 673 | 20241127 | 095100 | 284899080 | 5370 | 5370 | 5370 | 5370 | 30 |
| 674 | 20241127 | 095000 | 284737980 | 5310 | 5450 | 5450 | 5310 | 415 |
| 675 | 20241127 | 094900 | 282522820 | 5370 | 5370 | 5370 | 5370 | 263 |
| 676 | 20241127 | 094800 | 281110510 | 5370 | 5430 | 5480 | 5370 | 2769 |
| 677 | 20241127 | 094700 | 266020330 | 5490 | 5500 | 5500 | 5480 | 2508 |
| 678 | 20241127 | 094600 | 252270930 | 5500 | 5440 | 5500 | 5430 | 6573 |
| 679 | 20241127 | 094500 | 216270600 | 5440 | 5330 | 5440 | 5330 | 8670 |
| 680 | 20241127 | 094400 | 169666210 | 5330 | 5300 | 5330 | 5290 | 136 |
| 681 | 20241127 | 094300 | 168945300 | 5290 | 5280 | 5310 | 5280 | 2535 |
| 682 | 20241127 | 094200 | 155514050 | 5270 | 5270 | 5280 | 5270 | 904 |
| 683 | 20241127 | 094100 | 150749820 | 5270 | 5270 | 5270 | 5270 | 26 |
| 684 | 20241127 | 094000 | 150612800 | 5270 | 5260 | 5270 | 5260 | 943 |
| 685 | 20241127 | 093900 | 145643730 | 5250 | 5260 | 5260 | 5250 | 61 |
| 686 | 20241127 | 093800 | 145322970 | 5200 | 5200 | 5200 | 5200 | 2600 |
| 687 | 20241127 | 093700 | 131802970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 688 | 20241127 | 093600 | 131802970 | 5200 | 5200 | 5200 | 5200 | 159 |
| 689 | 20241127 | 093500 | 130976170 | 5200 | 5180 | 5200 | 5180 | 225 |
| 690 | 20241127 | 093400 | 129806830 | 5180 | 5180 | 5180 | 5180 | 30 |
| 691 | 20241127 | 093300 | 129651430 | 5180 | 5170 | 5180 | 5170 | 70 |
| 692 | 20241127 | 093200 | 129289160 | 5140 | 5120 | 5140 | 5110 | 1065 |
| 693 | 20241127 | 093100 | 123829700 | 5110 | 5110 | 5110 | 5110 | 100 |
| 694 | 20241127 | 093000 | 123318700 | 5110 | 5110 | 5110 | 5110 | 280 |
| 695 | 20241127 | 092900 | 121887900 | 5110 | 5110 | 5110 | 5110 | 101 |
| 696 | 20241127 | 092800 | 121371790 | 5110 | 5110 | 5110 | 5110 | 133 |
| 697 | 20241127 | 092700 | 120692160 | 5110 | 5110 | 5110 | 5110 | 300 |
| 698 | 20241127 | 092600 | 119159160 | 5110 | 5110 | 5110 | 5110 | 0 |
| 699 | 20241127 | 092500 | 119159160 | 5110 | 5110 | 5110 | 5110 | 1 |
| 700 | 20241127 | 092400 | 119154050 | 5110 | 5110 | 5110 | 5110 | 0 |
| 701 | 20241127 | 092300 | 119154050 | 5110 | 5110 | 5110 | 5110 | 0 |
| 702 | 20241127 | 092200 | 119154050 | 5110 | 5110 | 5110 | 5110 | 3 |
| 703 | 20241127 | 092100 | 119138720 | 5110 | 5110 | 5110 | 5110 | 0 |
| 704 | 20241127 | 092000 | 119138720 | 5110 | 5110 | 5110 | 5110 | 1 |
| 705 | 20241127 | 091900 | 119133610 | 5130 | 5130 | 5130 | 5130 | 13 |
| 706 | 20241127 | 091800 | 119066920 | 5110 | 5150 | 5150 | 5110 | 964 |
| 707 | 20241127 | 091700 | 114104430 | 5150 | 5150 | 5150 | 5150 | 133 |
| 708 | 20241127 | 091600 | 113419480 | 5170 | 5170 | 5170 | 5170 | 200 |
| 709 | 20241127 | 091500 | 112385480 | 5170 | 5170 | 5170 | 5170 | 1 |
| 710 | 20241127 | 091400 | 112380310 | 5150 | 5230 | 5230 | 5150 | 4200 |
| 711 | 20241127 | 091300 | 90677140 | 5190 | 5250 | 5250 | 5190 | 1000 |
| 712 | 20241127 | 091200 | 85476340 | 5260 | 5270 | 5270 | 5260 | 76 |
| 713 | 20241127 | 091100 | 85075830 | 5280 | 5280 | 5280 | 5270 | 139 |
| 714 | 20241127 | 091000 | 84341930 | 5270 | 5240 | 5300 | 5240 | 1681 |
| 715 | 20241127 | 090900 | 75457520 | 5200 | 5210 | 5210 | 5200 | 100 |
| 716 | 20241127 | 090800 | 74937460 | 5190 | 5200 | 5240 | 5190 | 2002 |
| 717 | 20241127 | 090700 | 64545780 | 5240 | 5180 | 5240 | 5180 | 1954 |
| 718 | 20241127 | 090600 | 54402030 | 5170 | 5150 | 5170 | 5150 | 594 |
| 719 | 20241127 | 090500 | 51342900 | 5150 | 5220 | 5220 | 5150 | 3339 |
| 720 | 20241127 | 090400 | 34051740 | 5260 | 5250 | 5290 | 5220 | 2952 |
| 721 | 20241127 | 090300 | 18531290 | 5260 | 5260 | 5260 | 5260 | 302 |
| 722 | 20241127 | 090200 | 16942770 | 5400 | 5390 | 5410 | 5390 | 756 |
| 723 | 20241127 | 090100 | 12860320 | 5440 | 5440 | 5440 | 5440 | 0 |
| 724 | 20241127 | 090000 | 12860320 | 5440 | 5480 | 5480 | 5170 | 2370 |