33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 201600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 3 | 20241127 | 201500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20241127 | 201400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20241127 | 201300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20241127 | 201200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20241127 | 201100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20241127 | 201000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20241127 | 200900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20241127 | 200800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20241127 | 200700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20241127 | 200600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20241127 | 200500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20241127 | 200400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20241127 | 200300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20241127 | 200200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20241127 | 200100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20241127 | 200000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20241127 | 195900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20241127 | 195800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20241127 | 195700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20241127 | 195600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20241127 | 195500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20241127 | 195400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20241127 | 195300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20241127 | 195200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20241127 | 195100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20241127 | 195000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20241127 | 194900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20241127 | 194800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20241127 | 194700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20241127 | 194600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 33 | 20241127 | 194500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20241127 | 194400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20241127 | 194300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20241127 | 194200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20241127 | 194100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20241127 | 194000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20241127 | 193900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20241127 | 193800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20241127 | 193700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20241127 | 193600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20241127 | 193500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20241127 | 193400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20241127 | 193300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20241127 | 193200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20241127 | 193100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20241127 | 193000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20241127 | 192900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20241127 | 192800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20241127 | 192700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20241127 | 192600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20241127 | 192500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20241127 | 192400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20241127 | 192300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20241127 | 192200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20241127 | 192100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20241127 | 192000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20241127 | 191900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20241127 | 191800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20241127 | 191700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20241127 | 191600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 63 | 20241127 | 191500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20241127 | 191400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20241127 | 191300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20241127 | 191200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20241127 | 191100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20241127 | 191000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20241127 | 190900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20241127 | 190800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20241127 | 190700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20241127 | 190600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20241127 | 190500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20241127 | 190400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20241127 | 190300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20241127 | 190200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20241127 | 190100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20241127 | 190000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20241127 | 185900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20241127 | 185800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20241127 | 185700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20241127 | 185600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20241127 | 185500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20241127 | 185400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20241127 | 185300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20241127 | 185200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20241127 | 185100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20241127 | 185000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20241127 | 184900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20241127 | 184800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20241127 | 184700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20241127 | 184600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 93 | 20241127 | 184500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20241127 | 184400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20241127 | 184300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20241127 | 184200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20241127 | 184100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20241127 | 184000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20241127 | 183900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20241127 | 183800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20241127 | 183700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20241127 | 183600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20241127 | 183500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20241127 | 183400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20241127 | 183300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20241127 | 183200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20241127 | 183100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20241127 | 183000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20241127 | 182900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20241127 | 182800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20241127 | 182700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20241127 | 182600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20241127 | 182500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20241127 | 182400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20241127 | 182300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20241127 | 182200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20241127 | 182100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20241127 | 182000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20241127 | 181900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20241127 | 181800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20241127 | 181700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20241127 | 181600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 123 | 20241127 | 181500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20241127 | 181400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20241127 | 181300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20241127 | 181200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20241127 | 181100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20241127 | 181000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20241127 | 180900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20241127 | 180800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20241127 | 180700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20241127 | 180600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20241127 | 180500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20241127 | 180400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20241127 | 180300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20241127 | 180200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20241127 | 180100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20241127 | 180000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20241127 | 175900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20241127 | 175800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20241127 | 175700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20241127 | 175600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20241127 | 175500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20241127 | 175400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20241127 | 175300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20241127 | 175200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20241127 | 175100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20241127 | 175000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20241127 | 174900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20241127 | 174800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20241127 | 174700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20241127 | 174600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 153 | 20241127 | 174500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20241127 | 174400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20241127 | 174300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20241127 | 174200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20241127 | 174100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20241127 | 174000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20241127 | 173900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20241127 | 173800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20241127 | 173700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20241127 | 173600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20241127 | 173500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20241127 | 173400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20241127 | 173300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20241127 | 173200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20241127 | 173100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20241127 | 173000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20241127 | 172900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20241127 | 172800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20241127 | 172700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20241127 | 172600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20241127 | 172500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20241127 | 172400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20241127 | 172300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20241127 | 172200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20241127 | 172100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20241127 | 172000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20241127 | 171900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20241127 | 171800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20241127 | 171700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20241127 | 171600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 183 | 20241127 | 171500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20241127 | 171400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20241127 | 171300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20241127 | 171200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20241127 | 171100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20241127 | 171000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20241127 | 170900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20241127 | 170800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20241127 | 170700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20241127 | 170600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20241127 | 170500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20241127 | 170400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20241127 | 170300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20241127 | 170200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20241127 | 170100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20241127 | 170000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20241127 | 165900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20241127 | 165800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20241127 | 165700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20241127 | 165600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20241127 | 165500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20241127 | 165400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20241127 | 165300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20241127 | 165200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20241127 | 165100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20241127 | 165000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20241127 | 164900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20241127 | 164800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20241127 | 164700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20241127 | 164600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 213 | 20241127 | 164500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20241127 | 164400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20241127 | 164300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20241127 | 164200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20241127 | 164100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20241127 | 164000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20241127 | 163900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20241127 | 163800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20241127 | 163700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20241127 | 163600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20241127 | 163500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20241127 | 163400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20241127 | 163300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20241127 | 163200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20241127 | 163100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20241127 | 163000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20241127 | 162900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20241127 | 162800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20241127 | 162700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20241127 | 162600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20241127 | 162500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20241127 | 162400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20241127 | 162300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20241127 | 162200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20241127 | 162100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20241127 | 162000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20241127 | 161900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20241127 | 161800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20241127 | 161700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20241127 | 161600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 243 | 20241127 | 161500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 244 | 20241127 | 161400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 245 | 20241127 | 161300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 246 | 20241127 | 161200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 247 | 20241127 | 161100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 248 | 20241127 | 161000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 249 | 20241127 | 160900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 250 | 20241127 | 160800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 251 | 20241127 | 160700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 252 | 20241127 | 160600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 253 | 20241127 | 160500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 254 | 20241127 | 160400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 255 | 20241127 | 160300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 256 | 20241127 | 160200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 257 | 20241127 | 160100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 258 | 20241127 | 160000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 259 | 20241127 | 155900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 260 | 20241127 | 155800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 261 | 20241127 | 155700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 262 | 20241127 | 155600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 263 | 20241127 | 155500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 264 | 20241127 | 155400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 265 | 20241127 | 155300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 266 | 20241127 | 155200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 267 | 20241127 | 155100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 268 | 20241127 | 155000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 269 | 20241127 | 154900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 270 | 20241127 | 154800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 271 | 20241127 | 154700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 272 | 20241127 | 154600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 273 | 20241127 | 154500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 274 | 20241127 | 154400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 275 | 20241127 | 154300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 276 | 20241127 | 154200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 277 | 20241127 | 154100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 278 | 20241127 | 154000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 279 | 20241127 | 153900 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 280 | 20241127 | 153800 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 281 | 20241127 | 153700 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 282 | 20241127 | 153600 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 283 | 20241127 | 153500 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 284 | 20241127 | 153400 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 285 | 20241127 | 153300 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 286 | 20241127 | 153200 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 287 | 20241127 | 153100 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 288 | 20241127 | 153000 | 1945620850 | 5370 | 5370 | 5370 | 5370 | 4821 |
| 289 | 20241127 | 152900 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 290 | 20241127 | 152800 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 291 | 20241127 | 152700 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 292 | 20241127 | 152600 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 293 | 20241127 | 152500 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 294 | 20241127 | 152400 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 295 | 20241127 | 152300 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 296 | 20241127 | 152200 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 297 | 20241127 | 152100 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 298 | 20241127 | 152000 | 1919732080 | 5450 | 5450 | 5450 | 5450 | 0 |
| 299 | 20241127 | 151900 | 1919732080 | 5450 | 5420 | 5450 | 5410 | 2757 |
| 300 | 20241127 | 151800 | 1904741340 | 5420 | 5420 | 5420 | 5420 | 30 |
| 301 | 20241127 | 151700 | 1904578740 | 5420 | 5420 | 5420 | 5420 | 114 |
| 302 | 20241127 | 151600 | 1903960860 | 5420 | 5410 | 5420 | 5410 | 489 |
| 303 | 20241127 | 151500 | 1901312320 | 5410 | 5410 | 5410 | 5410 | 18 |
| 304 | 20241127 | 151400 | 1901214940 | 5410 | 5400 | 5410 | 5400 | 160 |
| 305 | 20241127 | 151300 | 1900349930 | 5410 | 5420 | 5420 | 5410 | 109 |
| 306 | 20241127 | 151200 | 1899760050 | 5420 | 5420 | 5420 | 5420 | 25 |
| 307 | 20241127 | 151100 | 1899624550 | 5440 | 5440 | 5440 | 5440 | 7 |
| 308 | 20241127 | 151000 | 1899586470 | 5420 | 5440 | 5440 | 5420 | 987 |
| 309 | 20241127 | 150900 | 1894225100 | 5450 | 5450 | 5450 | 5450 | 665 |
| 310 | 20241127 | 150800 | 1890600850 | 5460 | 5440 | 5460 | 5410 | 2087 |
| 311 | 20241127 | 150700 | 1879227420 | 5440 | 5400 | 5450 | 5400 | 2438 |
| 312 | 20241127 | 150600 | 1865983980 | 5410 | 5410 | 5420 | 5410 | 1040 |
| 313 | 20241127 | 150500 | 1860357480 | 5410 | 5410 | 5410 | 5410 | 21 |
| 314 | 20241127 | 150400 | 1860243870 | 5400 | 5400 | 5400 | 5400 | 5395 |
| 315 | 20241127 | 150300 | 1831110870 | 5390 | 5400 | 5400 | 5390 | 53 |
| 316 | 20241127 | 150200 | 1830824800 | 5400 | 5390 | 5400 | 5380 | 353 |
| 317 | 20241127 | 150100 | 1828923920 | 5390 | 5390 | 5390 | 5390 | 70 |
| 318 | 20241127 | 150000 | 1828546620 | 5390 | 5390 | 5390 | 5390 | 112 |
| 319 | 20241127 | 145900 | 1827942940 | 5370 | 5390 | 5390 | 5370 | 242 |
| 320 | 20241127 | 145800 | 1826642240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 321 | 20241127 | 145700 | 1826642240 | 5350 | 5370 | 5390 | 5350 | 1449 |
| 322 | 20241127 | 145600 | 1818864200 | 5390 | 5440 | 5440 | 5380 | 5966 |
| 323 | 20241127 | 145500 | 1786619360 | 5450 | 5450 | 5450 | 5450 | 3 |
| 324 | 20241127 | 145400 | 1786603010 | 5450 | 5450 | 5450 | 5450 | 1 |
| 325 | 20241127 | 145300 | 1786597560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 326 | 20241127 | 145200 | 1786597560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 327 | 20241127 | 145100 | 1786597560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 328 | 20241127 | 145000 | 1786597560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 329 | 20241127 | 144900 | 1786597560 | 5440 | 5440 | 5440 | 5440 | 166 |
| 330 | 20241127 | 144800 | 1785694520 | 5440 | 5440 | 5440 | 5440 | 90 |
| 331 | 20241127 | 144700 | 1785204920 | 5440 | 5450 | 5450 | 5440 | 144 |
| 332 | 20241127 | 144600 | 1784421060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 333 | 20241127 | 144500 | 1784421060 | 5450 | 5450 | 5450 | 5450 | 888 |
| 334 | 20241127 | 144400 | 1779581460 | 5450 | 5460 | 5460 | 5450 | 733 |
| 335 | 20241127 | 144300 | 1775583140 | 5460 | 5460 | 5460 | 5460 | 201 |
| 336 | 20241127 | 144200 | 1774485680 | 5460 | 5460 | 5460 | 5460 | 0 |
| 337 | 20241127 | 144100 | 1774485680 | 5460 | 5460 | 5460 | 5460 | 2 |
| 338 | 20241127 | 144000 | 1774474760 | 5470 | 5460 | 5470 | 5460 | 36 |
| 339 | 20241127 | 143900 | 1774277850 | 5470 | 5470 | 5470 | 5470 | 0 |
| 340 | 20241127 | 143800 | 1774277850 | 5470 | 5470 | 5470 | 5470 | 620 |
| 341 | 20241127 | 143700 | 1770886450 | 5460 | 5460 | 5460 | 5460 | 478 |
| 342 | 20241127 | 143600 | 1768276570 | 5460 | 5460 | 5460 | 5460 | 268 |
| 343 | 20241127 | 143500 | 1766813290 | 5450 | 5470 | 5470 | 5450 | 911 |
| 344 | 20241127 | 143400 | 1761841180 | 5460 | 5460 | 5460 | 5460 | 0 |
| 345 | 20241127 | 143300 | 1761841180 | 5460 | 5460 | 5460 | 5460 | 15 |
| 346 | 20241127 | 143200 | 1761759280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 347 | 20241127 | 143100 | 1761759280 | 5460 | 5450 | 5460 | 5450 | 83 |
| 348 | 20241127 | 143000 | 1761306920 | 5450 | 5450 | 5450 | 5450 | 1100 |
| 349 | 20241127 | 142900 | 1755311920 | 5460 | 5460 | 5460 | 5460 | 20 |
| 350 | 20241127 | 142800 | 1755202720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 351 | 20241127 | 142700 | 1755202720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 352 | 20241127 | 142600 | 1755202720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 353 | 20241127 | 142500 | 1755202720 | 5450 | 5450 | 5450 | 5450 | 46 |
| 354 | 20241127 | 142400 | 1754952020 | 5480 | 5450 | 5480 | 5450 | 368 |
| 355 | 20241127 | 142300 | 1752939620 | 5430 | 5430 | 5430 | 5430 | 45 |
| 356 | 20241127 | 142200 | 1752695270 | 5450 | 5450 | 5450 | 5450 | 40 |
| 357 | 20241127 | 142100 | 1752477270 | 5450 | 5450 | 5450 | 5450 | 202 |
| 358 | 20241127 | 142000 | 1751376370 | 5450 | 5450 | 5450 | 5450 | 138 |
| 359 | 20241127 | 141900 | 1750624270 | 5450 | 5440 | 5450 | 5430 | 220 |
| 360 | 20241127 | 141800 | 1749427470 | 5400 | 5400 | 5400 | 5400 | 0 |
| 361 | 20241127 | 141700 | 1749427470 | 5400 | 5400 | 5400 | 5400 | 0 |
| 362 | 20241127 | 141600 | 1749427470 | 5400 | 5410 | 5410 | 5400 | 199 |
| 363 | 20241127 | 141500 | 1748351870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 364 | 20241127 | 141400 | 1748351870 | 5400 | 5440 | 5440 | 5400 | 1086 |
| 365 | 20241127 | 141300 | 1742472170 | 5450 | 5450 | 5450 | 5450 | 20 |
| 366 | 20241127 | 141200 | 1742363170 | 5440 | 5450 | 5450 | 5440 | 18 |
| 367 | 20241127 | 141100 | 1742265240 | 5440 | 5460 | 5470 | 5440 | 5553 |
| 368 | 20241127 | 141000 | 1711946380 | 5470 | 5470 | 5470 | 5470 | 0 |
| 369 | 20241127 | 140900 | 1711946380 | 5470 | 5460 | 5470 | 5460 | 633 |
| 370 | 20241127 | 140800 | 1708487340 | 5460 | 5460 | 5460 | 5460 | 517 |
| 371 | 20241127 | 140700 | 1705664520 | 5460 | 5430 | 5460 | 5430 | 222 |
| 372 | 20241127 | 140600 | 1704452670 | 5440 | 5440 | 5450 | 5440 | 2986 |
| 373 | 20241127 | 140500 | 1688180710 | 5450 | 5440 | 5460 | 5440 | 527 |
| 374 | 20241127 | 140400 | 1685308620 | 5440 | 5440 | 5440 | 5440 | 240 |
| 375 | 20241127 | 140300 | 1684003020 | 5450 | 5450 | 5450 | 5450 | 101 |
| 376 | 20241127 | 140200 | 1683452570 | 5450 | 5450 | 5450 | 5450 | 3707 |
| 377 | 20241127 | 140100 | 1663249420 | 5460 | 5390 | 5460 | 5380 | 6272 |
| 378 | 20241127 | 140000 | 1629111980 | 5400 | 5420 | 5460 | 5400 | 2755 |
| 379 | 20241127 | 135900 | 1614135860 | 5410 | 5390 | 5420 | 5390 | 216 |
| 380 | 20241127 | 135800 | 1612966290 | 5400 | 5430 | 5430 | 5400 | 145 |
| 381 | 20241127 | 135700 | 1612180620 | 5430 | 5430 | 5440 | 5430 | 843 |
| 382 | 20241127 | 135600 | 1607598790 | 5430 | 5370 | 5430 | 5370 | 1400 |
| 383 | 20241127 | 135500 | 1600033470 | 5370 | 5390 | 5410 | 5370 | 384 |
| 384 | 20241127 | 135400 | 1597961880 | 5390 | 5400 | 5440 | 5390 | 3162 |
| 385 | 20241127 | 135300 | 1580810390 | 5400 | 5390 | 5400 | 5370 | 553 |
| 386 | 20241127 | 135200 | 1577830080 | 5360 | 5360 | 5380 | 5340 | 1432 |
| 387 | 20241127 | 135100 | 1570147900 | 5330 | 5360 | 5360 | 5330 | 2 |
| 388 | 20241127 | 135000 | 1570137210 | 5360 | 5400 | 5400 | 5300 | 10709 |
| 389 | 20241127 | 134900 | 1513083290 | 5370 | 5370 | 5400 | 5370 | 1452 |
| 390 | 20241127 | 134800 | 1505283470 | 5370 | 5350 | 5370 | 5350 | 32 |
| 391 | 20241127 | 134700 | 1505112050 | 5350 | 5380 | 5380 | 5350 | 665 |
| 392 | 20241127 | 134600 | 1501549920 | 5380 | 5380 | 5390 | 5380 | 372 |
| 393 | 20241127 | 134500 | 1499547990 | 5360 | 5340 | 5360 | 5340 | 628 |
| 394 | 20241127 | 134400 | 1496187830 | 5340 | 5330 | 5350 | 5320 | 579 |
| 395 | 20241127 | 134300 | 1493096070 | 5330 | 5260 | 5330 | 5240 | 2081 |
| 396 | 20241127 | 134200 | 1482163600 | 5270 | 5330 | 5340 | 5270 | 6871 |
| 397 | 20241127 | 134100 | 1445672460 | 5330 | 5350 | 5350 | 5330 | 1693 |
| 398 | 20241127 | 134000 | 1436635720 | 5350 | 5350 | 5360 | 5350 | 152 |
| 399 | 20241127 | 133900 | 1435822510 | 5340 | 5350 | 5380 | 5340 | 7895 |
| 400 | 20241127 | 133800 | 1393577170 | 5350 | 5330 | 5350 | 5330 | 3185 |
| 401 | 20241127 | 133700 | 1376545140 | 5340 | 5320 | 5350 | 5320 | 803 |
| 402 | 20241127 | 133600 | 1372267100 | 5320 | 5410 | 5420 | 5320 | 6210 |
| 403 | 20241127 | 133500 | 1338978500 | 5430 | 5390 | 5430 | 5390 | 230 |
| 404 | 20241127 | 133400 | 1337734430 | 5380 | 5370 | 5390 | 5360 | 1631 |
| 405 | 20241127 | 133300 | 1328967960 | 5380 | 5350 | 5380 | 5300 | 8504 |
| 406 | 20241127 | 133200 | 1283628070 | 5340 | 5460 | 5460 | 5340 | 15820 |
| 407 | 20241127 | 133100 | 1198476050 | 5460 | 5470 | 5470 | 5450 | 318 |
| 408 | 20241127 | 133000 | 1196742410 | 5500 | 5500 | 5500 | 5500 | 275 |
| 409 | 20241127 | 132900 | 1195229910 | 5490 | 5490 | 5490 | 5490 | 850 |
| 410 | 20241127 | 132800 | 1190563410 | 5460 | 5490 | 5490 | 5460 | 325 |
| 411 | 20241127 | 132700 | 1188788550 | 5490 | 5480 | 5490 | 5480 | 33 |
| 412 | 20241127 | 132600 | 1188607580 | 5480 | 5460 | 5480 | 5460 | 513 |
| 413 | 20241127 | 132500 | 1185796360 | 5430 | 5500 | 5500 | 5430 | 14612 |
| 414 | 20241127 | 132400 | 1106115830 | 5500 | 5510 | 5510 | 5500 | 1344 |
| 415 | 20241127 | 132300 | 1098723690 | 5540 | 5510 | 5540 | 5510 | 760 |
| 416 | 20241127 | 132200 | 1094529360 | 5510 | 5510 | 5510 | 5510 | 172 |
| 417 | 20241127 | 132100 | 1093581640 | 5510 | 5500 | 5510 | 5500 | 185 |
| 418 | 20241127 | 132000 | 1092563290 | 5510 | 5490 | 5510 | 5490 | 81 |
| 419 | 20241127 | 131900 | 1092118580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 420 | 20241127 | 131800 | 1092118580 | 5490 | 5500 | 5500 | 5470 | 1999 |
| 421 | 20241127 | 131700 | 1081134430 | 5500 | 5500 | 5500 | 5500 | 622 |
| 422 | 20241127 | 131600 | 1077713430 | 5510 | 5540 | 5540 | 5450 | 6051 |
| 423 | 20241127 | 131500 | 1044437910 | 5540 | 5540 | 5540 | 5540 | 557 |
| 424 | 20241127 | 131400 | 1041352130 | 5550 | 5560 | 5560 | 5550 | 1060 |
| 425 | 20241127 | 131300 | 1035466090 | 5580 | 5580 | 5580 | 5580 | 20 |
| 426 | 20241127 | 131200 | 1035354490 | 5580 | 5580 | 5580 | 5580 | 2 |
| 427 | 20241127 | 131100 | 1035343330 | 5580 | 5580 | 5580 | 5550 | 47 |
| 428 | 20241127 | 131000 | 1035082400 | 5560 | 5570 | 5570 | 5560 | 950 |
| 429 | 20241127 | 130900 | 1029800350 | 5580 | 5590 | 5590 | 5580 | 6 |
| 430 | 20241127 | 130800 | 1029766830 | 5560 | 5580 | 5590 | 5560 | 1127 |
| 431 | 20241127 | 130700 | 1023493120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 432 | 20241127 | 130600 | 1023493120 | 5590 | 5570 | 5590 | 5570 | 441 |
| 433 | 20241127 | 130500 | 1021030920 | 5570 | 5570 | 5570 | 5570 | 171 |
| 434 | 20241127 | 130400 | 1020078450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 435 | 20241127 | 130300 | 1020078450 | 5570 | 5580 | 5580 | 5570 | 409 |
| 436 | 20241127 | 130200 | 1017800310 | 5570 | 5550 | 5570 | 5550 | 2193 |
| 437 | 20241127 | 130100 | 1005618280 | 5540 | 5540 | 5540 | 5540 | 100 |
| 438 | 20241127 | 130000 | 1005064280 | 5540 | 5540 | 5540 | 5520 | 1538 |
| 439 | 20241127 | 125900 | 996557080 | 5550 | 5550 | 5560 | 5520 | 1186 |
| 440 | 20241127 | 125800 | 989996180 | 5560 | 5640 | 5640 | 5500 | 10396 |
| 441 | 20241127 | 125700 | 932294830 | 5610 | 5630 | 5630 | 5610 | 1461 |
| 442 | 20241127 | 125600 | 924094320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 443 | 20241127 | 125500 | 924094320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 444 | 20241127 | 125400 | 924094320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 445 | 20241127 | 125300 | 924094320 | 5630 | 5620 | 5630 | 5620 | 43 |
| 446 | 20241127 | 125200 | 923852270 | 5600 | 5600 | 5600 | 5600 | 472 |
| 447 | 20241127 | 125100 | 921209070 | 5620 | 5640 | 5670 | 5600 | 4517 |
| 448 | 20241127 | 125000 | 895863900 | 5670 | 5670 | 5670 | 5670 | 1 |
| 449 | 20241127 | 124900 | 895858230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 450 | 20241127 | 124800 | 895858230 | 5630 | 5650 | 5650 | 5630 | 855 |
| 451 | 20241127 | 124700 | 891035450 | 5670 | 5670 | 5670 | 5650 | 206 |
| 452 | 20241127 | 124600 | 889871430 | 5660 | 5660 | 5660 | 5660 | 104 |
| 453 | 20241127 | 124500 | 889282790 | 5660 | 5660 | 5660 | 5660 | 1 |
| 454 | 20241127 | 124400 | 889277130 | 5670 | 5690 | 5690 | 5660 | 150 |
| 455 | 20241127 | 124300 | 888428060 | 5660 | 5690 | 5690 | 5660 | 1301 |
| 456 | 20241127 | 124200 | 881047090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 457 | 20241127 | 124100 | 881047090 | 5740 | 5740 | 5740 | 5740 | 137 |
| 458 | 20241127 | 124000 | 880260710 | 5710 | 5710 | 5710 | 5710 | 20 |
| 459 | 20241127 | 123900 | 880146510 | 5760 | 5740 | 5760 | 5740 | 298 |
| 460 | 20241127 | 123800 | 878431110 | 5730 | 5690 | 5730 | 5690 | 1080 |
| 461 | 20241127 | 123700 | 872261560 | 5680 | 5680 | 5680 | 5680 | 10 |
| 462 | 20241127 | 123600 | 872204760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20241127 | 123500 | 872204760 | 5680 | 5680 | 5680 | 5680 | 122 |
| 464 | 20241127 | 123400 | 871511800 | 5680 | 5670 | 5680 | 5670 | 101 |
| 465 | 20241127 | 123300 | 870938130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 466 | 20241127 | 123200 | 870938130 | 5670 | 5680 | 5680 | 5670 | 4 |
| 467 | 20241127 | 123100 | 870915440 | 5650 | 5650 | 5650 | 5650 | 390 |
| 468 | 20241127 | 123000 | 868711940 | 5650 | 5670 | 5670 | 5650 | 849 |
| 469 | 20241127 | 122900 | 863906670 | 5700 | 5680 | 5700 | 5680 | 4 |
| 470 | 20241127 | 122800 | 863883930 | 5710 | 5690 | 5750 | 5680 | 907 |
| 471 | 20241127 | 122700 | 858685810 | 5670 | 5650 | 5680 | 5630 | 3165 |
| 472 | 20241127 | 122600 | 840775960 | 5660 | 5640 | 5660 | 5640 | 700 |
| 473 | 20241127 | 122500 | 836823840 | 5640 | 5630 | 5640 | 5590 | 1138 |
| 474 | 20241127 | 122400 | 830423700 | 5600 | 5590 | 5630 | 5590 | 1720 |
| 475 | 20241127 | 122300 | 820760390 | 5590 | 5630 | 5630 | 5560 | 2515 |
| 476 | 20241127 | 122200 | 806610010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 477 | 20241127 | 122100 | 806610010 | 5550 | 5600 | 5600 | 5550 | 4931 |
| 478 | 20241127 | 122000 | 779130690 | 5600 | 5670 | 5670 | 5590 | 9099 |
| 479 | 20241127 | 121900 | 728025320 | 5660 | 5710 | 5710 | 5660 | 4050 |
| 480 | 20241127 | 121800 | 705015090 | 5710 | 5710 | 5710 | 5710 | 100 |
| 481 | 20241127 | 121700 | 704444090 | 5710 | 5700 | 5710 | 5700 | 129 |
| 482 | 20241127 | 121600 | 703707790 | 5710 | 5710 | 5710 | 5710 | 209 |
| 483 | 20241127 | 121500 | 702514400 | 5710 | 5710 | 5730 | 5710 | 1082 |
| 484 | 20241127 | 121400 | 696335980 | 5760 | 5740 | 5760 | 5740 | 1500 |
| 485 | 20241127 | 121300 | 687706320 | 5740 | 5740 | 5740 | 5740 | 0 |
| 486 | 20241127 | 121200 | 687706320 | 5740 | 5740 | 5740 | 5740 | 100 |
| 487 | 20241127 | 121100 | 687132320 | 5740 | 5730 | 5740 | 5730 | 117 |
| 488 | 20241127 | 121000 | 686461900 | 5730 | 5710 | 5730 | 5700 | 2144 |
| 489 | 20241127 | 120900 | 674199800 | 5710 | 5710 | 5710 | 5710 | 43 |
| 490 | 20241127 | 120800 | 673954270 | 5700 | 5710 | 5710 | 5700 | 1000 |
| 491 | 20241127 | 120700 | 668250560 | 5710 | 5710 | 5710 | 5710 | 20 |
| 492 | 20241127 | 120600 | 668136360 | 5720 | 5680 | 5720 | 5680 | 1917 |
| 493 | 20241127 | 120500 | 657212820 | 5680 | 5680 | 5680 | 5670 | 538 |
| 494 | 20241127 | 120400 | 654162000 | 5680 | 5690 | 5700 | 5650 | 2209 |
| 495 | 20241127 | 120300 | 641633910 | 5700 | 5700 | 5700 | 5690 | 660 |
| 496 | 20241127 | 120200 | 637876280 | 5700 | 5700 | 5700 | 5700 | 314 |
| 497 | 20241127 | 120100 | 636086480 | 5720 | 5720 | 5720 | 5720 | 1 |
| 498 | 20241127 | 120000 | 636080760 | 5710 | 5720 | 5720 | 5710 | 16 |
| 499 | 20241127 | 115900 | 635989350 | 5730 | 5720 | 5730 | 5700 | 1501 |
| 500 | 20241127 | 115800 | 627430910 | 5720 | 5720 | 5720 | 5720 | 160 |
| 501 | 20241127 | 115700 | 626515710 | 5730 | 5770 | 5770 | 5730 | 141 |
| 502 | 20241127 | 115600 | 625707360 | 5790 | 5790 | 5790 | 5790 | 2 |
| 503 | 20241127 | 115500 | 625695780 | 5780 | 5750 | 5840 | 5740 | 2004 |
| 504 | 20241127 | 115400 | 614155080 | 5750 | 5720 | 5750 | 5720 | 1083 |
| 505 | 20241127 | 115300 | 607933190 | 5720 | 5700 | 5720 | 5700 | 782 |
| 506 | 20241127 | 115200 | 603475370 | 5720 | 5700 | 5720 | 5700 | 1244 |
| 507 | 20241127 | 115100 | 596384490 | 5710 | 5710 | 5710 | 5710 | 7 |
| 508 | 20241127 | 115000 | 596344520 | 5740 | 5740 | 5740 | 5740 | 20 |
| 509 | 20241127 | 114900 | 596229720 | 5740 | 5740 | 5740 | 5740 | 1 |
| 510 | 20241127 | 114800 | 596223980 | 5700 | 5730 | 5730 | 5700 | 3657 |
| 511 | 20241127 | 114700 | 575371450 | 5750 | 5750 | 5750 | 5750 | 0 |
| 512 | 20241127 | 114600 | 575371450 | 5750 | 5750 | 5750 | 5750 | 0 |
| 513 | 20241127 | 114500 | 575371450 | 5750 | 5750 | 5750 | 5750 | 350 |
| 514 | 20241127 | 114400 | 573358950 | 5750 | 5750 | 5750 | 5750 | 4 |
| 515 | 20241127 | 114300 | 573335950 | 5720 | 5740 | 5740 | 5720 | 826 |
| 516 | 20241127 | 114200 | 568608360 | 5750 | 5750 | 5750 | 5750 | 1 |
| 517 | 20241127 | 114100 | 568602610 | 5750 | 5750 | 5750 | 5750 | 1 |
| 518 | 20241127 | 114000 | 568596860 | 5750 | 5760 | 5760 | 5750 | 18 |
| 519 | 20241127 | 113900 | 568493270 | 5750 | 5750 | 5750 | 5750 | 0 |
| 520 | 20241127 | 113800 | 568493270 | 5750 | 5750 | 5750 | 5750 | 0 |
| 521 | 20241127 | 113700 | 568493270 | 5750 | 5750 | 5750 | 5750 | 2 |
| 522 | 20241127 | 113600 | 568481770 | 5740 | 5750 | 5750 | 5740 | 297 |
| 523 | 20241127 | 113500 | 566776960 | 5750 | 5750 | 5750 | 5750 | 0 |
| 524 | 20241127 | 113400 | 566776960 | 5750 | 5750 | 5750 | 5750 | 0 |
| 525 | 20241127 | 113300 | 566776960 | 5750 | 5770 | 5770 | 5750 | 265 |
| 526 | 20241127 | 113200 | 565253070 | 5780 | 5780 | 5780 | 5780 | 0 |
| 527 | 20241127 | 113100 | 565253070 | 5780 | 5780 | 5780 | 5780 | 2 |
| 528 | 20241127 | 113000 | 565241510 | 5780 | 5830 | 5840 | 5780 | 105 |
| 529 | 20241127 | 112900 | 564629470 | 5840 | 5770 | 5840 | 5770 | 700 |
| 530 | 20241127 | 112800 | 560557450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 531 | 20241127 | 112700 | 560557450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 532 | 20241127 | 112600 | 560557450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 533 | 20241127 | 112500 | 560557450 | 5740 | 5770 | 5770 | 5740 | 423 |
| 534 | 20241127 | 112400 | 558129400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 535 | 20241127 | 112300 | 558129400 | 5740 | 5760 | 5760 | 5740 | 652 |
| 536 | 20241127 | 112200 | 554385060 | 5770 | 5770 | 5770 | 5770 | 10 |
| 537 | 20241127 | 112100 | 554327360 | 5770 | 5770 | 5770 | 5770 | 0 |
| 538 | 20241127 | 112000 | 554327360 | 5770 | 5770 | 5770 | 5770 | 51 |
| 539 | 20241127 | 111900 | 554033090 | 5760 | 5760 | 5760 | 5760 | 136 |
| 540 | 20241127 | 111800 | 553249730 | 5780 | 5780 | 5780 | 5780 | 10 |
| 541 | 20241127 | 111700 | 553191930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 542 | 20241127 | 111600 | 553191930 | 5790 | 5780 | 5790 | 5780 | 2 |
| 543 | 20241127 | 111500 | 553180360 | 5770 | 5770 | 5770 | 5770 | 53 |
| 544 | 20241127 | 111400 | 552874550 | 5800 | 5800 | 5800 | 5800 | 1 |
| 545 | 20241127 | 111300 | 552868750 | 5780 | 5780 | 5780 | 5780 | 42 |
| 546 | 20241127 | 111200 | 552625990 | 5790 | 5840 | 5840 | 5790 | 34 |
| 547 | 20241127 | 111100 | 552428610 | 5850 | 5800 | 5850 | 5800 | 700 |
| 548 | 20241127 | 111000 | 548337590 | 5790 | 5800 | 5800 | 5790 | 24 |
| 549 | 20241127 | 110900 | 548198410 | 5850 | 5770 | 5850 | 5770 | 861 |
| 550 | 20241127 | 110800 | 543198590 | 5750 | 5750 | 5750 | 5750 | 0 |
| 551 | 20241127 | 110700 | 543198590 | 5750 | 5770 | 5770 | 5750 | 619 |
| 552 | 20241127 | 110600 | 539634860 | 5780 | 5780 | 5780 | 5780 | 0 |
| 553 | 20241127 | 110500 | 539634860 | 5780 | 5770 | 5780 | 5770 | 72 |
| 554 | 20241127 | 110400 | 539218920 | 5780 | 5780 | 5780 | 5780 | 1 |
| 555 | 20241127 | 110300 | 539213140 | 5780 | 5780 | 5780 | 5780 | 1 |
| 556 | 20241127 | 110200 | 539207360 | 5770 | 5770 | 5770 | 5770 | 144 |
| 557 | 20241127 | 110100 | 538376480 | 5770 | 5770 | 5770 | 5770 | 6 |
| 558 | 20241127 | 110000 | 538341860 | 5780 | 5780 | 5780 | 5780 | 2 |
| 559 | 20241127 | 105900 | 538330300 | 5740 | 5790 | 5790 | 5740 | 520 |
| 560 | 20241127 | 105800 | 535334070 | 5800 | 5800 | 5800 | 5800 | 12 |
| 561 | 20241127 | 105700 | 535264470 | 5830 | 5790 | 5830 | 5790 | 23 |
| 562 | 20241127 | 105600 | 535131260 | 5830 | 5830 | 5830 | 5830 | 0 |
| 563 | 20241127 | 105500 | 535131260 | 5830 | 5800 | 5830 | 5800 | 126 |
| 564 | 20241127 | 105400 | 534400430 | 5830 | 5800 | 5830 | 5800 | 1122 |
| 565 | 20241127 | 105300 | 527892770 | 5820 | 5820 | 5820 | 5820 | 5 |
| 566 | 20241127 | 105200 | 527863670 | 5810 | 5820 | 5850 | 5810 | 780 |
| 567 | 20241127 | 105100 | 523313840 | 5800 | 5850 | 5850 | 5800 | 122 |
| 568 | 20241127 | 105000 | 522602280 | 5810 | 5790 | 5880 | 5790 | 1209 |
| 569 | 20241127 | 104900 | 515523330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 570 | 20241127 | 104800 | 515523330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 571 | 20241127 | 104700 | 515523330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 572 | 20241127 | 104600 | 515523330 | 5790 | 5790 | 5790 | 5790 | 59 |
| 573 | 20241127 | 104500 | 515181720 | 5800 | 5800 | 5810 | 5800 | 161 |
| 574 | 20241127 | 104400 | 514247340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 575 | 20241127 | 104300 | 514247340 | 5800 | 5800 | 5800 | 5800 | 1 |
| 576 | 20241127 | 104200 | 514241540 | 5790 | 5790 | 5790 | 5790 | 131 |
| 577 | 20241127 | 104100 | 513483050 | 5790 | 5770 | 5790 | 5770 | 101 |
| 578 | 20241127 | 104000 | 512900260 | 5760 | 5760 | 5760 | 5760 | 1 |
| 579 | 20241127 | 103900 | 512894500 | 5810 | 5810 | 5810 | 5810 | 20 |
| 580 | 20241127 | 103800 | 512778300 | 5800 | 5800 | 5800 | 5800 | 335 |
| 581 | 20241127 | 103700 | 510835300 | 5800 | 5780 | 5800 | 5780 | 53 |
| 582 | 20241127 | 103600 | 510527960 | 5770 | 5770 | 5770 | 5770 | 351 |
| 583 | 20241127 | 103500 | 508502690 | 5770 | 5750 | 5770 | 5750 | 1863 |
| 584 | 20241127 | 103400 | 497764920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 585 | 20241127 | 103300 | 497764920 | 5750 | 5740 | 5750 | 5700 | 2619 |
| 586 | 20241127 | 103200 | 482780770 | 5740 | 5740 | 5740 | 5740 | 2 |
| 587 | 20241127 | 103100 | 482769290 | 5710 | 5710 | 5710 | 5710 | 336 |
| 588 | 20241127 | 103000 | 480850730 | 5720 | 5710 | 5720 | 5710 | 448 |
| 589 | 20241127 | 102900 | 478292140 | 5710 | 5710 | 5710 | 5710 | 603 |
| 590 | 20241127 | 102800 | 474849010 | 5690 | 5680 | 5690 | 5650 | 977 |
| 591 | 20241127 | 102700 | 469291480 | 5680 | 5710 | 5710 | 5650 | 1212 |
| 592 | 20241127 | 102600 | 462431020 | 5710 | 5750 | 5750 | 5700 | 5883 |
| 593 | 20241127 | 102500 | 428820810 | 5770 | 5770 | 5770 | 5760 | 244 |
| 594 | 20241127 | 102400 | 427414850 | 5760 | 5760 | 5760 | 5760 | 0 |
| 595 | 20241127 | 102300 | 427414850 | 5760 | 5760 | 5760 | 5750 | 930 |
| 596 | 20241127 | 102200 | 422064240 | 5770 | 5820 | 5820 | 5770 | 662 |
| 597 | 20241127 | 102100 | 418238510 | 5820 | 5800 | 5820 | 5770 | 2542 |
| 598 | 20241127 | 102000 | 403550140 | 5820 | 5820 | 5820 | 5820 | 1 |
| 599 | 20241127 | 101900 | 403544320 | 5800 | 5820 | 5820 | 5800 | 307 |
| 600 | 20241127 | 101800 | 401760500 | 5800 | 5800 | 5800 | 5800 | 0 |
| 601 | 20241127 | 101700 | 401760500 | 5800 | 5840 | 5840 | 5800 | 3713 |
| 602 | 20241127 | 101600 | 380169840 | 5840 | 5840 | 5840 | 5840 | 0 |
| 603 | 20241127 | 101500 | 380169840 | 5840 | 5840 | 5840 | 5840 | 40 |
| 604 | 20241127 | 101400 | 379936240 | 5870 | 5870 | 5870 | 5870 | 0 |
| 605 | 20241127 | 101300 | 379936240 | 5870 | 5850 | 5870 | 5850 | 152 |
| 606 | 20241127 | 101200 | 379047020 | 5840 | 5840 | 5840 | 5840 | 17 |
| 607 | 20241127 | 101100 | 378947740 | 5850 | 5850 | 5850 | 5850 | 1 |
| 608 | 20241127 | 101000 | 378941890 | 5840 | 5840 | 5840 | 5840 | 0 |
| 609 | 20241127 | 100900 | 378941890 | 5840 | 5860 | 5870 | 5840 | 1005 |
| 610 | 20241127 | 100800 | 373063370 | 5870 | 5870 | 5870 | 5870 | 0 |
| 611 | 20241127 | 100700 | 373063370 | 5870 | 5870 | 5870 | 5870 | 0 |
| 612 | 20241127 | 100600 | 373063370 | 5870 | 5850 | 5870 | 5850 | 326 |
| 613 | 20241127 | 100500 | 371150190 | 5850 | 5850 | 5850 | 5850 | 0 |
| 614 | 20241127 | 100400 | 371150190 | 5850 | 5850 | 5850 | 5850 | 10 |
| 615 | 20241127 | 100300 | 371091690 | 5850 | 5870 | 5870 | 5850 | 932 |
| 616 | 20241127 | 100200 | 365629340 | 5900 | 5900 | 5900 | 5880 | 522 |
| 617 | 20241127 | 100100 | 362549580 | 5900 | 5900 | 5900 | 5900 | 0 |
| 618 | 20241127 | 100000 | 362549580 | 5900 | 5890 | 5900 | 5890 | 102 |
| 619 | 20241127 | 095900 | 361947800 | 5900 | 5900 | 5900 | 5900 | 2 |
| 620 | 20241127 | 095800 | 361936000 | 5890 | 5860 | 5890 | 5860 | 1285 |
| 621 | 20241127 | 095700 | 354373520 | 5860 | 5860 | 5860 | 5860 | 24 |
| 622 | 20241127 | 095600 | 354232880 | 5860 | 5860 | 5860 | 5860 | 104 |
| 623 | 20241127 | 095500 | 353623440 | 5850 | 5850 | 5850 | 5850 | 112 |
| 624 | 20241127 | 095400 | 352968240 | 5850 | 5850 | 5850 | 5850 | 114 |
| 625 | 20241127 | 095300 | 352301340 | 5840 | 5850 | 5850 | 5840 | 16 |
| 626 | 20241127 | 095200 | 352207750 | 5860 | 5860 | 5860 | 5860 | 0 |
| 627 | 20241127 | 095100 | 352207750 | 5860 | 5860 | 5860 | 5860 | 0 |
| 628 | 20241127 | 095000 | 352207750 | 5860 | 5840 | 5860 | 5840 | 643 |
| 629 | 20241127 | 094900 | 348442230 | 5860 | 5860 | 5860 | 5860 | 11 |
| 630 | 20241127 | 094800 | 348377770 | 5860 | 5860 | 5860 | 5860 | 3 |
| 631 | 20241127 | 094700 | 348360190 | 5860 | 5860 | 5860 | 5860 | 0 |
| 632 | 20241127 | 094600 | 348360190 | 5860 | 5860 | 5860 | 5860 | 1 |
| 633 | 20241127 | 094500 | 348354330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 634 | 20241127 | 094400 | 348354330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 635 | 20241127 | 094300 | 348354330 | 5830 | 5830 | 5830 | 5830 | 400 |
| 636 | 20241127 | 094200 | 346022330 | 5830 | 5830 | 5830 | 5830 | 40 |
| 637 | 20241127 | 094100 | 345789130 | 5860 | 5830 | 5860 | 5820 | 373 |
| 638 | 20241127 | 094000 | 343617210 | 5830 | 5840 | 5840 | 5830 | 282 |
| 639 | 20241127 | 093900 | 341971330 | 5860 | 5840 | 5860 | 5840 | 47 |
| 640 | 20241127 | 093800 | 341696810 | 5840 | 5840 | 5840 | 5840 | 50 |
| 641 | 20241127 | 093700 | 341404810 | 5860 | 5870 | 5870 | 5820 | 1126 |
| 642 | 20241127 | 093600 | 334850920 | 5820 | 5840 | 5850 | 5820 | 2204 |
| 643 | 20241127 | 093500 | 322023550 | 5840 | 5820 | 5840 | 5820 | 1028 |
| 644 | 20241127 | 093400 | 316039630 | 5860 | 5890 | 5890 | 5820 | 1988 |
| 645 | 20241127 | 093300 | 304419770 | 5890 | 5920 | 5920 | 5890 | 36 |
| 646 | 20241127 | 093200 | 304206890 | 5920 | 5920 | 5920 | 5920 | 0 |
| 647 | 20241127 | 093100 | 304206890 | 5920 | 5920 | 5920 | 5920 | 1 |
| 648 | 20241127 | 093000 | 304200970 | 5890 | 5890 | 5890 | 5890 | 604 |
| 649 | 20241127 | 092900 | 300643410 | 5890 | 5890 | 5920 | 5890 | 2574 |
| 650 | 20241127 | 092800 | 285482490 | 5900 | 5940 | 5940 | 5900 | 1512 |
| 651 | 20241127 | 092700 | 276561650 | 5940 | 5940 | 5940 | 5940 | 8 |
| 652 | 20241127 | 092600 | 276514130 | 5950 | 5940 | 5950 | 5940 | 521 |
| 653 | 20241127 | 092500 | 273419380 | 5930 | 5920 | 5930 | 5920 | 122 |
| 654 | 20241127 | 092400 | 272696610 | 5940 | 5940 | 5940 | 5940 | 6 |
| 655 | 20241127 | 092300 | 272660970 | 5940 | 5910 | 5940 | 5910 | 337 |
| 656 | 20241127 | 092200 | 270662510 | 5890 | 5800 | 5900 | 5800 | 4967 |
| 657 | 20241127 | 092100 | 241499610 | 5800 | 5880 | 5880 | 5790 | 10446 |
| 658 | 20241127 | 092000 | 180767720 | 5880 | 5890 | 5890 | 5880 | 451 |
| 659 | 20241127 | 091900 | 178113880 | 5890 | 5900 | 5900 | 5890 | 388 |
| 660 | 20241127 | 091800 | 175825380 | 5900 | 5920 | 5940 | 5900 | 1606 |
| 661 | 20241127 | 091700 | 166336090 | 5960 | 5960 | 5960 | 5960 | 1 |
| 662 | 20241127 | 091600 | 166330130 | 5950 | 5950 | 5950 | 5950 | 8 |
| 663 | 20241127 | 091500 | 166282530 | 5960 | 5960 | 5960 | 5960 | 2 |
| 664 | 20241127 | 091400 | 166270610 | 5970 | 5900 | 5970 | 5900 | 1406 |
| 665 | 20241127 | 091300 | 157970880 | 5900 | 5970 | 5970 | 5900 | 1241 |
| 666 | 20241127 | 091200 | 150642340 | 5990 | 5990 | 5990 | 5990 | 0 |
| 667 | 20241127 | 091100 | 150642340 | 5990 | 5940 | 5990 | 5910 | 1379 |
| 668 | 20241127 | 091000 | 142480710 | 5990 | 5990 | 5990 | 5990 | 120 |
| 669 | 20241127 | 090900 | 141761910 | 5990 | 5990 | 6020 | 5940 | 3586 |
| 670 | 20241127 | 090800 | 120438260 | 5990 | 6000 | 6000 | 5930 | 650 |
| 671 | 20241127 | 090700 | 116559550 | 6040 | 6010 | 6040 | 5990 | 419 |
| 672 | 20241127 | 090600 | 114041900 | 6020 | 6030 | 6030 | 6020 | 1619 |
| 673 | 20241127 | 090500 | 104294520 | 6070 | 6030 | 6070 | 6020 | 781 |
| 674 | 20241127 | 090400 | 99578160 | 6040 | 5930 | 6090 | 5930 | 2434 |
| 675 | 20241127 | 090300 | 84959260 | 5930 | 6120 | 6160 | 5770 | 7343 |
| 676 | 20241127 | 090200 | 41334580 | 6170 | 6130 | 6190 | 6120 | 327 |
| 677 | 20241127 | 090100 | 39331560 | 6130 | 6150 | 6150 | 6070 | 979 |
| 678 | 20241127 | 090000 | 33363620 | 6100 | 6160 | 6170 | 6100 | 5423 |