28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 3 | 20241127 | 184000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20241127 | 183900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20241127 | 183800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20241127 | 183700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20241127 | 183600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20241127 | 183500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20241127 | 183400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20241127 | 183300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20241127 | 183200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20241127 | 183100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20241127 | 183000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20241127 | 182900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20241127 | 182800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20241127 | 182700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20241127 | 182600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20241127 | 182500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20241127 | 182400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20241127 | 182300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20241127 | 182200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20241127 | 182100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20241127 | 182000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20241127 | 181900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20241127 | 181800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20241127 | 181700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20241127 | 181600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20241127 | 181500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20241127 | 181400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20241127 | 181300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20241127 | 181200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20241127 | 181100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 33 | 20241127 | 181000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20241127 | 180900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20241127 | 180800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20241127 | 180700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20241127 | 180600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20241127 | 180500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20241127 | 180400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20241127 | 180300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20241127 | 180200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20241127 | 180100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20241127 | 180000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20241127 | 175900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20241127 | 175800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20241127 | 175700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20241127 | 175600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20241127 | 175500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20241127 | 175400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20241127 | 175300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20241127 | 175200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20241127 | 175100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20241127 | 175000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20241127 | 174900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20241127 | 174800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20241127 | 174700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20241127 | 174600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20241127 | 174500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20241127 | 174400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20241127 | 174300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20241127 | 174200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20241127 | 174100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 63 | 20241127 | 174000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20241127 | 173900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20241127 | 173800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20241127 | 173700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20241127 | 173600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20241127 | 173500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20241127 | 173400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20241127 | 173300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20241127 | 173200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20241127 | 173100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20241127 | 173000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20241127 | 172900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20241127 | 172800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20241127 | 172700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20241127 | 172600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20241127 | 172500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20241127 | 172400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20241127 | 172300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20241127 | 172200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20241127 | 172100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20241127 | 172000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20241127 | 171900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20241127 | 171800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20241127 | 171700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20241127 | 171600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20241127 | 171500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20241127 | 171400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20241127 | 171300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20241127 | 171200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20241127 | 171100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 93 | 20241127 | 171000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20241127 | 170900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20241127 | 170800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20241127 | 170700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20241127 | 170600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20241127 | 170500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20241127 | 170400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20241127 | 170300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20241127 | 170200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20241127 | 170100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20241127 | 170000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20241127 | 165900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20241127 | 165800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20241127 | 165700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20241127 | 165600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20241127 | 165500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20241127 | 165400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20241127 | 165300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20241127 | 165200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20241127 | 165100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20241127 | 165000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20241127 | 164900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20241127 | 164800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20241127 | 164700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20241127 | 164600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20241127 | 164500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20241127 | 164400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20241127 | 164300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20241127 | 164200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20241127 | 164100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 123 | 20241127 | 164000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20241127 | 163900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20241127 | 163800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20241127 | 163700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20241127 | 163600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20241127 | 163500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20241127 | 163400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20241127 | 163300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20241127 | 163200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20241127 | 163100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20241127 | 163000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20241127 | 162900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20241127 | 162800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20241127 | 162700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20241127 | 162600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20241127 | 162500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20241127 | 162400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20241127 | 162300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20241127 | 162200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20241127 | 162100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20241127 | 162000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20241127 | 161900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20241127 | 161800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20241127 | 161700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20241127 | 161600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20241127 | 161500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20241127 | 161400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20241127 | 161300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20241127 | 161200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20241127 | 161100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 153 | 20241127 | 161000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20241127 | 160900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20241127 | 160800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20241127 | 160700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20241127 | 160600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20241127 | 160500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20241127 | 160400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20241127 | 160300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20241127 | 160200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20241127 | 160100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20241127 | 160000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20241127 | 155900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20241127 | 155800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20241127 | 155700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20241127 | 155600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20241127 | 155500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20241127 | 155400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20241127 | 155300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20241127 | 155200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20241127 | 155100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20241127 | 155000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20241127 | 154900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20241127 | 154800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20241127 | 154700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20241127 | 154600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20241127 | 154500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20241127 | 154400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20241127 | 154300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20241127 | 154200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20241127 | 154100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 183 | 20241127 | 154000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 184 | 20241127 | 153900 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 185 | 20241127 | 153800 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20241127 | 153700 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20241127 | 153600 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20241127 | 153500 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20241127 | 153400 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20241127 | 153300 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20241127 | 153200 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20241127 | 153100 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20241127 | 153000 | 1637009330 | 4195 | 4195 | 4195 | 4195 | 8975 |
| 194 | 20241127 | 152900 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20241127 | 152800 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20241127 | 152700 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20241127 | 152600 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20241127 | 152500 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20241127 | 152400 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20241127 | 152300 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20241127 | 152200 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20241127 | 152100 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20241127 | 152000 | 1599359205 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20241127 | 151900 | 1599359205 | 4200 | 4195 | 4205 | 4195 | 1939 |
| 205 | 20241127 | 151800 | 1591218005 | 4200 | 4205 | 4210 | 4195 | 31051 |
| 206 | 20241127 | 151700 | 1460513355 | 4200 | 4210 | 4210 | 4200 | 300 |
| 207 | 20241127 | 151600 | 1459252365 | 4205 | 4205 | 4205 | 4200 | 350 |
| 208 | 20241127 | 151500 | 1457780635 | 4205 | 4200 | 4205 | 4200 | 582 |
| 209 | 20241127 | 151400 | 1455335585 | 4210 | 4210 | 4210 | 4200 | 319 |
| 210 | 20241127 | 151300 | 1453994595 | 4210 | 4210 | 4210 | 4200 | 2019 |
| 211 | 20241127 | 151200 | 1445514560 | 4210 | 4205 | 4210 | 4200 | 1211 |
| 212 | 20241127 | 151100 | 1440422615 | 4200 | 4200 | 4205 | 4195 | 3057 |
| 213 | 20241127 | 151000 | 1427587260 | 4195 | 4195 | 4195 | 4195 | 107 |
| 214 | 20241127 | 150900 | 1427138395 | 4195 | 4195 | 4195 | 4190 | 290 |
| 215 | 20241127 | 150800 | 1425921855 | 4190 | 4190 | 4190 | 4190 | 2407 |
| 216 | 20241127 | 150700 | 1415836525 | 4195 | 4190 | 4195 | 4190 | 118 |
| 217 | 20241127 | 150600 | 1415342035 | 4190 | 4195 | 4195 | 4190 | 205 |
| 218 | 20241127 | 150500 | 1414482780 | 4190 | 4195 | 4195 | 4190 | 739 |
| 219 | 20241127 | 150400 | 1411386185 | 4195 | 4200 | 4200 | 4195 | 108 |
| 220 | 20241127 | 150300 | 1410932615 | 4190 | 4195 | 4195 | 4190 | 250 |
| 221 | 20241127 | 150200 | 1409884460 | 4190 | 4200 | 4200 | 4190 | 142 |
| 222 | 20241127 | 150100 | 1409288170 | 4200 | 4200 | 4200 | 4190 | 143 |
| 223 | 20241127 | 150000 | 1408687680 | 4200 | 4195 | 4200 | 4190 | 489 |
| 224 | 20241127 | 145900 | 1406637420 | 4195 | 4195 | 4195 | 4195 | 190 |
| 225 | 20241127 | 145800 | 1405840370 | 4200 | 4185 | 4200 | 4185 | 3281 |
| 226 | 20241127 | 145700 | 1392079895 | 4190 | 4185 | 4190 | 4185 | 25 |
| 227 | 20241127 | 145600 | 1391975225 | 4185 | 4190 | 4190 | 4185 | 221 |
| 228 | 20241127 | 145500 | 1391049285 | 4190 | 4190 | 4190 | 4190 | 351 |
| 229 | 20241127 | 145400 | 1389578595 | 4190 | 4195 | 4195 | 4190 | 1082 |
| 230 | 20241127 | 145300 | 1385044495 | 4195 | 4195 | 4205 | 4195 | 548 |
| 231 | 20241127 | 145200 | 1382742995 | 4195 | 4200 | 4205 | 4195 | 309 |
| 232 | 20241127 | 145100 | 1381445235 | 4200 | 4200 | 4205 | 4200 | 261 |
| 233 | 20241127 | 145000 | 1380348305 | 4200 | 4200 | 4200 | 4200 | 693 |
| 234 | 20241127 | 144900 | 1377437705 | 4200 | 4200 | 4205 | 4200 | 499 |
| 235 | 20241127 | 144800 | 1375341660 | 4195 | 4195 | 4195 | 4195 | 380 |
| 236 | 20241127 | 144700 | 1373747560 | 4195 | 4195 | 4195 | 4195 | 100 |
| 237 | 20241127 | 144600 | 1373328060 | 4195 | 4195 | 4195 | 4195 | 201 |
| 238 | 20241127 | 144500 | 1372484865 | 4195 | 4200 | 4200 | 4195 | 57 |
| 239 | 20241127 | 144400 | 1372245735 | 4200 | 4205 | 4205 | 4200 | 301 |
| 240 | 20241127 | 144300 | 1370981525 | 4205 | 4200 | 4205 | 4200 | 542 |
| 241 | 20241127 | 144200 | 1368704120 | 4210 | 4210 | 4210 | 4210 | 225 |
| 242 | 20241127 | 144100 | 1367756870 | 4210 | 4210 | 4210 | 4200 | 911 |
| 243 | 20241127 | 144000 | 1363923670 | 4205 | 4205 | 4205 | 4205 | 1070 |
| 244 | 20241127 | 143900 | 1359424320 | 4205 | 4205 | 4205 | 4205 | 625 |
| 245 | 20241127 | 143800 | 1356796195 | 4205 | 4195 | 4205 | 4195 | 1161 |
| 246 | 20241127 | 143700 | 1351919095 | 4195 | 4195 | 4195 | 4190 | 722 |
| 247 | 20241127 | 143600 | 1348890955 | 4200 | 4195 | 4200 | 4195 | 122 |
| 248 | 20241127 | 143500 | 1348378560 | 4195 | 4195 | 4200 | 4185 | 1620 |
| 249 | 20241127 | 143400 | 1341587835 | 4195 | 4210 | 4210 | 4195 | 581 |
| 250 | 20241127 | 143300 | 1339147935 | 4220 | 4195 | 4225 | 4190 | 30795 |
| 251 | 20241127 | 143200 | 1209351540 | 4195 | 4195 | 4205 | 4195 | 10193 |
| 252 | 20241127 | 143100 | 1166550105 | 4195 | 4195 | 4195 | 4190 | 1268 |
| 253 | 20241127 | 143000 | 1161235065 | 4190 | 4185 | 4200 | 4170 | 14342 |
| 254 | 20241127 | 142900 | 1101225860 | 4175 | 4175 | 4200 | 4165 | 19510 |
| 255 | 20241127 | 142800 | 1019428695 | 4175 | 4175 | 4175 | 4165 | 1412 |
| 256 | 20241127 | 142700 | 1013534620 | 4175 | 4170 | 4175 | 4170 | 410 |
| 257 | 20241127 | 142600 | 1011824645 | 4170 | 4170 | 4170 | 4160 | 1668 |
| 258 | 20241127 | 142500 | 1004877785 | 4175 | 4175 | 4175 | 4175 | 1422 |
| 259 | 20241127 | 142400 | 998940935 | 4170 | 4170 | 4170 | 4170 | 1861 |
| 260 | 20241127 | 142300 | 991180565 | 4170 | 4170 | 4170 | 4170 | 100 |
| 261 | 20241127 | 142200 | 990763565 | 4165 | 4160 | 4165 | 4160 | 457 |
| 262 | 20241127 | 142100 | 988860660 | 4160 | 4160 | 4160 | 4160 | 1 |
| 263 | 20241127 | 142000 | 988856500 | 4160 | 4155 | 4160 | 4155 | 2710 |
| 264 | 20241127 | 141900 | 977582950 | 4155 | 4160 | 4160 | 4155 | 756 |
| 265 | 20241127 | 141800 | 974438260 | 4160 | 4160 | 4160 | 4160 | 62 |
| 266 | 20241127 | 141700 | 974180340 | 4160 | 4160 | 4165 | 4160 | 2006 |
| 267 | 20241127 | 141600 | 965833570 | 4165 | 4165 | 4165 | 4165 | 1556 |
| 268 | 20241127 | 141500 | 959352830 | 4165 | 4165 | 4165 | 4165 | 2545 |
| 269 | 20241127 | 141400 | 948752905 | 4165 | 4165 | 4165 | 4165 | 176 |
| 270 | 20241127 | 141300 | 948019865 | 4170 | 4170 | 4170 | 4170 | 140 |
| 271 | 20241127 | 141200 | 947436065 | 4170 | 4165 | 4170 | 4165 | 107 |
| 272 | 20241127 | 141100 | 946989880 | 4170 | 4170 | 4170 | 4165 | 373 |
| 273 | 20241127 | 141000 | 945434485 | 4170 | 4170 | 4170 | 4165 | 639 |
| 274 | 20241127 | 140900 | 942770120 | 4165 | 4165 | 4165 | 4165 | 8 |
| 275 | 20241127 | 140800 | 942736800 | 4165 | 4165 | 4165 | 4165 | 105 |
| 276 | 20241127 | 140700 | 942299475 | 4165 | 4170 | 4170 | 4165 | 14 |
| 277 | 20241127 | 140600 | 942241160 | 4170 | 4170 | 4170 | 4170 | 141 |
| 278 | 20241127 | 140500 | 941653190 | 4165 | 4165 | 4165 | 4165 | 172 |
| 279 | 20241127 | 140400 | 940936810 | 4165 | 4170 | 4170 | 4165 | 1456 |
| 280 | 20241127 | 140300 | 934872515 | 4165 | 4170 | 4170 | 4165 | 190 |
| 281 | 20241127 | 140200 | 934080515 | 4170 | 4165 | 4170 | 4165 | 270 |
| 282 | 20241127 | 140100 | 932955865 | 4170 | 4165 | 4170 | 4165 | 111 |
| 283 | 20241127 | 140000 | 932493495 | 4165 | 4165 | 4165 | 4165 | 186 |
| 284 | 20241127 | 135900 | 931718805 | 4165 | 4165 | 4165 | 4165 | 179 |
| 285 | 20241127 | 135800 | 930973270 | 4165 | 4165 | 4170 | 4165 | 1821 |
| 286 | 20241127 | 135700 | 923380595 | 4165 | 4165 | 4165 | 4165 | 441 |
| 287 | 20241127 | 135600 | 921543830 | 4165 | 4165 | 4165 | 4165 | 215 |
| 288 | 20241127 | 135500 | 920648355 | 4165 | 4165 | 4165 | 4165 | 193 |
| 289 | 20241127 | 135400 | 919844510 | 4155 | 4155 | 4160 | 4155 | 2326 |
| 290 | 20241127 | 135300 | 910178995 | 4150 | 4150 | 4150 | 4150 | 0 |
| 291 | 20241127 | 135200 | 910178995 | 4150 | 4150 | 4150 | 4150 | 565 |
| 292 | 20241127 | 135100 | 907834245 | 4150 | 4150 | 4155 | 4150 | 271 |
| 293 | 20241127 | 135000 | 906709245 | 4150 | 4155 | 4155 | 4145 | 700 |
| 294 | 20241127 | 134900 | 903804170 | 4155 | 4155 | 4155 | 4150 | 618 |
| 295 | 20241127 | 134800 | 901236650 | 4155 | 4155 | 4155 | 4155 | 455 |
| 296 | 20241127 | 134700 | 899346125 | 4155 | 4160 | 4160 | 4155 | 81 |
| 297 | 20241127 | 134600 | 899009240 | 4160 | 4160 | 4160 | 4155 | 615 |
| 298 | 20241127 | 134500 | 896452125 | 4160 | 4160 | 4160 | 4160 | 180 |
| 299 | 20241127 | 134400 | 895703325 | 4155 | 4165 | 4165 | 4155 | 198 |
| 300 | 20241127 | 134300 | 894879305 | 4165 | 4150 | 4165 | 4150 | 3089 |
| 301 | 20241127 | 134200 | 882051755 | 4155 | 4160 | 4160 | 4155 | 200 |
| 302 | 20241127 | 134100 | 881220420 | 4160 | 4155 | 4160 | 4155 | 348 |
| 303 | 20241127 | 134000 | 879773810 | 4160 | 4165 | 4165 | 4160 | 279 |
| 304 | 20241127 | 133900 | 878612840 | 4165 | 4165 | 4165 | 4165 | 179 |
| 305 | 20241127 | 133800 | 877867305 | 4160 | 4165 | 4165 | 4160 | 367 |
| 306 | 20241127 | 133700 | 876340255 | 4165 | 4165 | 4165 | 4165 | 199 |
| 307 | 20241127 | 133600 | 875511420 | 4170 | 4165 | 4170 | 4160 | 397 |
| 308 | 20241127 | 133500 | 873858170 | 4165 | 4165 | 4170 | 4165 | 861 |
| 309 | 20241127 | 133400 | 870269715 | 4160 | 4160 | 4160 | 4160 | 639 |
| 310 | 20241127 | 133300 | 867611475 | 4160 | 4160 | 4160 | 4150 | 559 |
| 311 | 20241127 | 133200 | 865286625 | 4160 | 4165 | 4165 | 4160 | 201 |
| 312 | 20241127 | 133100 | 864450135 | 4165 | 4160 | 4170 | 4150 | 1060 |
| 313 | 20241127 | 133000 | 860035390 | 4160 | 4165 | 4165 | 4150 | 333 |
| 314 | 20241127 | 132900 | 858651275 | 4150 | 4165 | 4165 | 4150 | 202 |
| 315 | 20241127 | 132800 | 857809960 | 4150 | 4165 | 4165 | 4150 | 539 |
| 316 | 20241127 | 132700 | 855568540 | 4165 | 4160 | 4165 | 4160 | 198 |
| 317 | 20241127 | 132600 | 854743880 | 4165 | 4165 | 4165 | 4165 | 489 |
| 318 | 20241127 | 132500 | 852707195 | 4165 | 4160 | 4165 | 4160 | 149 |
| 319 | 20241127 | 132400 | 852086690 | 4150 | 4160 | 4160 | 4150 | 649 |
| 320 | 20241127 | 132300 | 849391825 | 4155 | 4155 | 4165 | 4155 | 169 |
| 321 | 20241127 | 132200 | 848689260 | 4160 | 4160 | 4165 | 4160 | 1379 |
| 322 | 20241127 | 132100 | 842952615 | 4160 | 4165 | 4165 | 4160 | 95 |
| 323 | 20241127 | 132000 | 842556965 | 4160 | 4165 | 4165 | 4160 | 301 |
| 324 | 20241127 | 131900 | 841304745 | 4165 | 4165 | 4165 | 4160 | 95 |
| 325 | 20241127 | 131800 | 840909345 | 4165 | 4165 | 4165 | 4160 | 254 |
| 326 | 20241127 | 131700 | 839851450 | 4165 | 4160 | 4165 | 4160 | 167 |
| 327 | 20241127 | 131600 | 839156225 | 4165 | 4160 | 4165 | 4160 | 198 |
| 328 | 20241127 | 131500 | 838332215 | 4160 | 4160 | 4160 | 4160 | 979 |
| 329 | 20241127 | 131400 | 834259575 | 4165 | 4165 | 4165 | 4160 | 16 |
| 330 | 20241127 | 131300 | 834193005 | 4160 | 4160 | 4160 | 4160 | 15 |
| 331 | 20241127 | 131200 | 834130605 | 4160 | 4160 | 4165 | 4160 | 365 |
| 332 | 20241127 | 131100 | 832611905 | 4160 | 4160 | 4160 | 4160 | 276 |
| 333 | 20241127 | 131000 | 831463745 | 4160 | 4160 | 4160 | 4160 | 259 |
| 334 | 20241127 | 130900 | 830386305 | 4160 | 4160 | 4160 | 4160 | 198 |
| 335 | 20241127 | 130800 | 829562625 | 4160 | 4150 | 4160 | 4145 | 1218 |
| 336 | 20241127 | 130700 | 824510740 | 4150 | 4160 | 4160 | 4150 | 199 |
| 337 | 20241127 | 130600 | 823682910 | 4165 | 4150 | 4170 | 4150 | 389 |
| 338 | 20241127 | 130500 | 822065795 | 4170 | 4180 | 4180 | 4145 | 17590 |
| 339 | 20241127 | 130400 | 748657005 | 4175 | 4150 | 4175 | 4140 | 25411 |
| 340 | 20241127 | 130300 | 642768345 | 4145 | 4150 | 4155 | 4145 | 1057 |
| 341 | 20241127 | 130200 | 638381440 | 4150 | 4155 | 4155 | 4150 | 3 |
| 342 | 20241127 | 130100 | 638368985 | 4150 | 4155 | 4155 | 4150 | 166 |
| 343 | 20241127 | 130000 | 637679755 | 4155 | 4150 | 4155 | 4150 | 184 |
| 344 | 20241127 | 125900 | 636915240 | 4150 | 4150 | 4155 | 4150 | 100 |
| 345 | 20241127 | 125800 | 636499795 | 4150 | 4160 | 4160 | 4150 | 323 |
| 346 | 20241127 | 125700 | 635158135 | 4160 | 4155 | 4160 | 4155 | 1230 |
| 347 | 20241127 | 125600 | 630047425 | 4155 | 4155 | 4160 | 4155 | 84 |
| 348 | 20241127 | 125500 | 629698395 | 4160 | 4160 | 4165 | 4160 | 725 |
| 349 | 20241127 | 125400 | 626681895 | 4160 | 4165 | 4170 | 4160 | 209 |
| 350 | 20241127 | 125300 | 625811515 | 4165 | 4155 | 4165 | 4155 | 858 |
| 351 | 20241127 | 125200 | 622241545 | 4150 | 4145 | 4155 | 4145 | 2814 |
| 352 | 20241127 | 125100 | 610559960 | 4145 | 4145 | 4145 | 4145 | 200 |
| 353 | 20241127 | 125000 | 609730960 | 4145 | 4140 | 4145 | 4140 | 246 |
| 354 | 20241127 | 124900 | 608711540 | 4140 | 4155 | 4155 | 4140 | 738 |
| 355 | 20241127 | 124800 | 605649075 | 4150 | 4150 | 4150 | 4145 | 678 |
| 356 | 20241127 | 124700 | 602835380 | 4150 | 4145 | 4150 | 4145 | 254 |
| 357 | 20241127 | 124600 | 601781555 | 4150 | 4150 | 4150 | 4145 | 271 |
| 358 | 20241127 | 124500 | 600657070 | 4145 | 4145 | 4150 | 4145 | 379 |
| 359 | 20241127 | 124400 | 599084245 | 4145 | 4145 | 4150 | 4145 | 5471 |
| 360 | 20241127 | 124300 | 576406300 | 4145 | 4150 | 4150 | 4145 | 461 |
| 361 | 20241127 | 124200 | 574495400 | 4150 | 4145 | 4150 | 4145 | 38 |
| 362 | 20241127 | 124100 | 574337705 | 4140 | 4140 | 4140 | 4140 | 56 |
| 363 | 20241127 | 124000 | 574105865 | 4150 | 4150 | 4150 | 4150 | 20 |
| 364 | 20241127 | 123900 | 574022865 | 4140 | 4145 | 4150 | 4140 | 939 |
| 365 | 20241127 | 123800 | 570132210 | 4150 | 4150 | 4150 | 4145 | 529 |
| 366 | 20241127 | 123700 | 567936865 | 4145 | 4150 | 4150 | 4145 | 179 |
| 367 | 20241127 | 123600 | 567194405 | 4150 | 4140 | 4150 | 4140 | 2158 |
| 368 | 20241127 | 123500 | 558239660 | 4140 | 4150 | 4155 | 4140 | 220 |
| 369 | 20241127 | 123400 | 557327750 | 4140 | 4150 | 4155 | 4140 | 540 |
| 370 | 20241127 | 123300 | 555085255 | 4150 | 4140 | 4150 | 4135 | 1271 |
| 371 | 20241127 | 123200 | 549824250 | 4140 | 4140 | 4140 | 4135 | 128 |
| 372 | 20241127 | 123100 | 549294340 | 4140 | 4140 | 4140 | 4135 | 1228 |
| 373 | 20241127 | 123000 | 544210470 | 4140 | 4140 | 4140 | 4140 | 282 |
| 374 | 20241127 | 122900 | 543042990 | 4140 | 4140 | 4140 | 4140 | 9 |
| 375 | 20241127 | 122800 | 543005730 | 4140 | 4140 | 4140 | 4135 | 513 |
| 376 | 20241127 | 122700 | 540881970 | 4140 | 4135 | 4140 | 4135 | 11 |
| 377 | 20241127 | 122600 | 540836480 | 4140 | 4140 | 4140 | 4140 | 0 |
| 378 | 20241127 | 122500 | 540836480 | 4140 | 4145 | 4145 | 4135 | 3070 |
| 379 | 20241127 | 122400 | 528112010 | 4140 | 4145 | 4145 | 4140 | 155 |
| 380 | 20241127 | 122300 | 527470285 | 4145 | 4145 | 4145 | 4145 | 0 |
| 381 | 20241127 | 122200 | 527470285 | 4145 | 4145 | 4145 | 4145 | 170 |
| 382 | 20241127 | 122100 | 526765635 | 4145 | 4140 | 4145 | 4130 | 140 |
| 383 | 20241127 | 122000 | 526186120 | 4145 | 4145 | 4145 | 4145 | 1 |
| 384 | 20241127 | 121900 | 526181975 | 4145 | 4145 | 4145 | 4135 | 28 |
| 385 | 20241127 | 121800 | 526066045 | 4145 | 4145 | 4145 | 4145 | 10 |
| 386 | 20241127 | 121700 | 526024595 | 4145 | 4140 | 4145 | 4135 | 2025 |
| 387 | 20241127 | 121600 | 517641000 | 4150 | 4140 | 4150 | 4135 | 1436 |
| 388 | 20241127 | 121500 | 511703055 | 4150 | 4145 | 4150 | 4140 | 59 |
| 389 | 20241127 | 121400 | 511458490 | 4145 | 4135 | 4145 | 4135 | 356 |
| 390 | 20241127 | 121300 | 509985795 | 4140 | 4150 | 4150 | 4140 | 632 |
| 391 | 20241127 | 121200 | 507369105 | 4145 | 4150 | 4150 | 4145 | 57 |
| 392 | 20241127 | 121100 | 507132760 | 4150 | 4145 | 4150 | 4145 | 28 |
| 393 | 20241127 | 121000 | 507016695 | 4145 | 4140 | 4150 | 4140 | 128 |
| 394 | 20241127 | 120900 | 506485525 | 4150 | 4140 | 4155 | 4135 | 195 |
| 395 | 20241127 | 120800 | 505677625 | 4135 | 4150 | 4150 | 4135 | 316 |
| 396 | 20241127 | 120700 | 504366255 | 4150 | 4150 | 4150 | 4150 | 320 |
| 397 | 20241127 | 120600 | 503038255 | 4150 | 4140 | 4150 | 4140 | 13 |
| 398 | 20241127 | 120500 | 502984325 | 4140 | 4150 | 4150 | 4140 | 277 |
| 399 | 20241127 | 120400 | 501836090 | 4145 | 4145 | 4150 | 4145 | 120 |
| 400 | 20241127 | 120300 | 501338640 | 4145 | 4150 | 4150 | 4145 | 656 |
| 401 | 20241127 | 120200 | 498616290 | 4145 | 4155 | 4155 | 4145 | 1131 |
| 402 | 20241127 | 120100 | 493917920 | 4155 | 4140 | 4155 | 4130 | 2950 |
| 403 | 20241127 | 120000 | 481717965 | 4135 | 4140 | 4140 | 4135 | 200 |
| 404 | 20241127 | 115900 | 480890540 | 4140 | 4140 | 4145 | 4140 | 1100 |
| 405 | 20241127 | 115800 | 476333105 | 4140 | 4140 | 4140 | 4140 | 11 |
| 406 | 20241127 | 115700 | 476287565 | 4135 | 4140 | 4145 | 4135 | 1617 |
| 407 | 20241127 | 115600 | 469593170 | 4145 | 4140 | 4145 | 4140 | 114 |
| 408 | 20241127 | 115500 | 469120655 | 4145 | 4135 | 4155 | 4135 | 475 |
| 409 | 20241127 | 115400 | 467154795 | 4135 | 4130 | 4200 | 4130 | 13270 |
| 410 | 20241127 | 115300 | 411955105 | 4125 | 4130 | 4130 | 4125 | 455 |
| 411 | 20241127 | 115200 | 410076525 | 4130 | 4120 | 4130 | 4120 | 773 |
| 412 | 20241127 | 115100 | 406887900 | 4125 | 4120 | 4125 | 4120 | 1126 |
| 413 | 20241127 | 115000 | 402248400 | 4120 | 4115 | 4120 | 4115 | 1585 |
| 414 | 20241127 | 114900 | 395722375 | 4115 | 4110 | 4115 | 4110 | 508 |
| 415 | 20241127 | 114800 | 393632610 | 4110 | 4110 | 4115 | 4110 | 941 |
| 416 | 20241127 | 114700 | 389765045 | 4110 | 4110 | 4110 | 4110 | 10 |
| 417 | 20241127 | 114600 | 389723945 | 4110 | 4115 | 4120 | 4110 | 663 |
| 418 | 20241127 | 114500 | 386997645 | 4120 | 4120 | 4120 | 4120 | 217 |
| 419 | 20241127 | 114400 | 386103605 | 4120 | 4120 | 4120 | 4120 | 226 |
| 420 | 20241127 | 114300 | 385172485 | 4120 | 4120 | 4120 | 4120 | 207 |
| 421 | 20241127 | 114200 | 384319645 | 4120 | 4120 | 4120 | 4120 | 216 |
| 422 | 20241127 | 114100 | 383429725 | 4120 | 4120 | 4125 | 4110 | 6887 |
| 423 | 20241127 | 114000 | 355050650 | 4120 | 4115 | 4120 | 4115 | 885 |
| 424 | 20241127 | 113900 | 351408825 | 4115 | 4115 | 4115 | 4110 | 420 |
| 425 | 20241127 | 113800 | 349680565 | 4115 | 4115 | 4115 | 4115 | 252 |
| 426 | 20241127 | 113700 | 348643585 | 4115 | 4115 | 4115 | 4115 | 400 |
| 427 | 20241127 | 113600 | 346997585 | 4115 | 4120 | 4120 | 4115 | 42 |
| 428 | 20241127 | 113500 | 346824595 | 4120 | 4115 | 4120 | 4115 | 171 |
| 429 | 20241127 | 113400 | 346120925 | 4115 | 4120 | 4120 | 4115 | 438 |
| 430 | 20241127 | 113300 | 344317295 | 4115 | 4115 | 4115 | 4115 | 100 |
| 431 | 20241127 | 113200 | 343905795 | 4120 | 4120 | 4120 | 4120 | 40 |
| 432 | 20241127 | 113100 | 343740995 | 4120 | 4115 | 4120 | 4115 | 267 |
| 433 | 20241127 | 113000 | 342642250 | 4115 | 4115 | 4120 | 4115 | 814 |
| 434 | 20241127 | 112900 | 339289250 | 4115 | 4120 | 4130 | 4115 | 3371 |
| 435 | 20241127 | 112800 | 325403340 | 4125 | 4110 | 4125 | 4105 | 3849 |
| 436 | 20241127 | 112700 | 309546990 | 4110 | 4100 | 4110 | 4100 | 1951 |
| 437 | 20241127 | 112600 | 301536245 | 4105 | 4090 | 4105 | 4090 | 3806 |
| 438 | 20241127 | 112500 | 285942705 | 4090 | 4095 | 4095 | 4090 | 454 |
| 439 | 20241127 | 112400 | 284085305 | 4090 | 4095 | 4095 | 4090 | 26 |
| 440 | 20241127 | 112300 | 283978925 | 4095 | 4095 | 4095 | 4095 | 8 |
| 441 | 20241127 | 112200 | 283946165 | 4095 | 4095 | 4095 | 4095 | 9 |
| 442 | 20241127 | 112100 | 283909310 | 4090 | 4090 | 4095 | 4090 | 8 |
| 443 | 20241127 | 112000 | 283876575 | 4095 | 4090 | 4095 | 4090 | 2148 |
| 444 | 20241127 | 111900 | 275082465 | 4095 | 4090 | 4095 | 4090 | 158 |
| 445 | 20241127 | 111800 | 274436205 | 4095 | 4090 | 4095 | 4090 | 508 |
| 446 | 20241127 | 111700 | 272358445 | 4090 | 4095 | 4095 | 4090 | 220 |
| 447 | 20241127 | 111600 | 271458605 | 4095 | 4090 | 4095 | 4090 | 25 |
| 448 | 20241127 | 111500 | 271356310 | 4090 | 4090 | 4095 | 4090 | 224 |
| 449 | 20241127 | 111400 | 270440110 | 4090 | 4090 | 4090 | 4090 | 16 |
| 450 | 20241127 | 111300 | 270374670 | 4095 | 4095 | 4095 | 4090 | 118 |
| 451 | 20241127 | 111200 | 269891960 | 4095 | 4095 | 4095 | 4095 | 8 |
| 452 | 20241127 | 111100 | 269859200 | 4090 | 4095 | 4095 | 4090 | 179 |
| 453 | 20241127 | 111000 | 269126540 | 4095 | 4090 | 4100 | 4090 | 1279 |
| 454 | 20241127 | 110900 | 263888790 | 4090 | 4095 | 4095 | 4090 | 3167 |
| 455 | 20241127 | 110800 | 250926545 | 4095 | 4095 | 4095 | 4095 | 0 |
| 456 | 20241127 | 110700 | 250926545 | 4095 | 4095 | 4095 | 4090 | 130 |
| 457 | 20241127 | 110600 | 250394205 | 4095 | 4100 | 4100 | 4095 | 1085 |
| 458 | 20241127 | 110500 | 245951025 | 4100 | 4100 | 4100 | 4095 | 24 |
| 459 | 20241127 | 110400 | 245852630 | 4100 | 4095 | 4100 | 4095 | 204 |
| 460 | 20241127 | 110300 | 245017205 | 4095 | 4100 | 4100 | 4095 | 139 |
| 461 | 20241127 | 110200 | 244447380 | 4100 | 4100 | 4105 | 4095 | 2034 |
| 462 | 20241127 | 110100 | 236107980 | 4095 | 4090 | 4095 | 4090 | 2035 |
| 463 | 20241127 | 110000 | 227777920 | 4090 | 4090 | 4090 | 4085 | 55 |
| 464 | 20241127 | 105900 | 227552980 | 4090 | 4085 | 4090 | 4085 | 10 |
| 465 | 20241127 | 105800 | 227512090 | 4085 | 4085 | 4085 | 4085 | 14 |
| 466 | 20241127 | 105700 | 227454900 | 4085 | 4085 | 4085 | 4085 | 108 |
| 467 | 20241127 | 105600 | 227013720 | 4085 | 4085 | 4085 | 4085 | 11 |
| 468 | 20241127 | 105500 | 226968785 | 4085 | 4085 | 4085 | 4085 | 1031 |
| 469 | 20241127 | 105400 | 222757150 | 4085 | 4080 | 4085 | 4075 | 88 |
| 470 | 20241127 | 105300 | 222398120 | 4085 | 4085 | 4085 | 4085 | 8 |
| 471 | 20241127 | 105200 | 222365440 | 4085 | 4080 | 4085 | 4080 | 293 |
| 472 | 20241127 | 105100 | 221169955 | 4080 | 4080 | 4080 | 4075 | 108 |
| 473 | 20241127 | 105000 | 220729515 | 4080 | 4080 | 4080 | 4080 | 8 |
| 474 | 20241127 | 104900 | 220696875 | 4080 | 4080 | 4080 | 4075 | 123 |
| 475 | 20241127 | 104800 | 220195110 | 4075 | 4075 | 4075 | 4075 | 292 |
| 476 | 20241127 | 104700 | 219005210 | 4075 | 4080 | 4080 | 4075 | 420 |
| 477 | 20241127 | 104600 | 217293670 | 4080 | 4085 | 4085 | 4080 | 40 |
| 478 | 20241127 | 104500 | 217130425 | 4085 | 4085 | 4085 | 4085 | 119 |
| 479 | 20241127 | 104400 | 216644310 | 4080 | 4080 | 4085 | 4080 | 506 |
| 480 | 20241127 | 104300 | 214579635 | 4080 | 4080 | 4080 | 4080 | 44 |
| 481 | 20241127 | 104200 | 214400115 | 4080 | 4080 | 4080 | 4080 | 500 |
| 482 | 20241127 | 104100 | 212360115 | 4080 | 4075 | 4080 | 4075 | 26 |
| 483 | 20241127 | 104000 | 212254125 | 4080 | 4075 | 4080 | 4075 | 89 |
| 484 | 20241127 | 103900 | 211891305 | 4070 | 4075 | 4075 | 4070 | 144 |
| 485 | 20241127 | 103800 | 211305040 | 4070 | 4075 | 4075 | 4070 | 233 |
| 486 | 20241127 | 103700 | 210355570 | 4080 | 4075 | 4080 | 4075 | 12 |
| 487 | 20241127 | 103600 | 210306630 | 4080 | 4080 | 4080 | 4080 | 8 |
| 488 | 20241127 | 103500 | 210273990 | 4080 | 4080 | 4080 | 4080 | 0 |
| 489 | 20241127 | 103400 | 210273990 | 4080 | 4080 | 4080 | 4080 | 10 |
| 490 | 20241127 | 103300 | 210233190 | 4080 | 4080 | 4080 | 4080 | 8 |
| 491 | 20241127 | 103200 | 210200550 | 4075 | 4085 | 4085 | 4075 | 958 |
| 492 | 20241127 | 103100 | 206294415 | 4080 | 4085 | 4085 | 4080 | 33 |
| 493 | 20241127 | 103000 | 206159735 | 4085 | 4085 | 4085 | 4080 | 56 |
| 494 | 20241127 | 102900 | 205931065 | 4080 | 4080 | 4080 | 4080 | 200 |
| 495 | 20241127 | 102800 | 205115065 | 4085 | 4085 | 4085 | 4085 | 9 |
| 496 | 20241127 | 102700 | 205078300 | 4085 | 4080 | 4085 | 4080 | 18 |
| 497 | 20241127 | 102600 | 205004820 | 4085 | 4085 | 4085 | 4085 | 19 |
| 498 | 20241127 | 102500 | 204927205 | 4085 | 4080 | 4085 | 4075 | 1515 |
| 499 | 20241127 | 102400 | 198745740 | 4075 | 4080 | 4080 | 4075 | 290 |
| 500 | 20241127 | 102300 | 197563950 | 4075 | 4075 | 4075 | 4075 | 29 |
| 501 | 20241127 | 102200 | 197445775 | 4075 | 4075 | 4075 | 4065 | 275 |
| 502 | 20241127 | 102100 | 196325160 | 4075 | 4075 | 4080 | 4075 | 843 |
| 503 | 20241127 | 102000 | 192889895 | 4075 | 4070 | 4075 | 4070 | 521 |
| 504 | 20241127 | 101900 | 190769385 | 4065 | 4075 | 4075 | 4065 | 509 |
| 505 | 20241127 | 101800 | 188699570 | 4075 | 4070 | 4075 | 4060 | 815 |
| 506 | 20241127 | 101700 | 185386520 | 4075 | 4075 | 4075 | 4065 | 221 |
| 507 | 20241127 | 101600 | 184487000 | 4075 | 4075 | 4075 | 4065 | 25 |
| 508 | 20241127 | 101500 | 184385155 | 4075 | 4065 | 4075 | 4065 | 59 |
| 509 | 20241127 | 101400 | 184145180 | 4075 | 4070 | 4075 | 4070 | 2244 |
| 510 | 20241127 | 101300 | 175012060 | 4070 | 4065 | 4070 | 4065 | 31 |
| 511 | 20241127 | 101200 | 174885955 | 4070 | 4070 | 4070 | 4070 | 10 |
| 512 | 20241127 | 101100 | 174845255 | 4065 | 4070 | 4070 | 4065 | 560 |
| 513 | 20241127 | 101000 | 172566340 | 4065 | 4065 | 4070 | 4065 | 1504 |
| 514 | 20241127 | 100900 | 166448460 | 4065 | 4075 | 4075 | 4065 | 1554 |
| 515 | 20241127 | 100800 | 160123700 | 4070 | 4075 | 4075 | 4070 | 42 |
| 516 | 20241127 | 100700 | 159952650 | 4075 | 4070 | 4075 | 4070 | 133 |
| 517 | 20241127 | 100600 | 159410775 | 4070 | 4070 | 4075 | 4070 | 232 |
| 518 | 20241127 | 100500 | 158465710 | 4075 | 4080 | 4080 | 4075 | 1617 |
| 519 | 20241127 | 100400 | 151871965 | 4080 | 4080 | 4080 | 4080 | 17 |
| 520 | 20241127 | 100300 | 151802605 | 4075 | 4075 | 4080 | 4075 | 45 |
| 521 | 20241127 | 100200 | 151619210 | 4080 | 4075 | 4080 | 4075 | 20 |
| 522 | 20241127 | 100100 | 151537660 | 4080 | 4075 | 4085 | 4075 | 682 |
| 523 | 20241127 | 100000 | 148756595 | 4075 | 4075 | 4075 | 4070 | 210 |
| 524 | 20241127 | 095900 | 147901755 | 4075 | 4075 | 4075 | 4075 | 65 |
| 525 | 20241127 | 095800 | 147636880 | 4075 | 4070 | 4075 | 4070 | 67 |
| 526 | 20241127 | 095700 | 147364095 | 4070 | 4070 | 4070 | 4070 | 16 |
| 527 | 20241127 | 095600 | 147298975 | 4070 | 4070 | 4075 | 4070 | 345 |
| 528 | 20241127 | 095500 | 145894240 | 4070 | 4065 | 4070 | 4065 | 15 |
| 529 | 20241127 | 095400 | 145833210 | 4065 | 4065 | 4070 | 4065 | 159 |
| 530 | 20241127 | 095300 | 145186835 | 4065 | 4065 | 4065 | 4065 | 10 |
| 531 | 20241127 | 095200 | 145146185 | 4065 | 4065 | 4065 | 4065 | 8 |
| 532 | 20241127 | 095100 | 145113665 | 4065 | 4065 | 4065 | 4065 | 8 |
| 533 | 20241127 | 095000 | 145081145 | 4065 | 4065 | 4065 | 4065 | 0 |
| 534 | 20241127 | 094900 | 145081145 | 4065 | 4065 | 4065 | 4060 | 20 |
| 535 | 20241127 | 094800 | 144999895 | 4065 | 4065 | 4070 | 4060 | 476 |
| 536 | 20241127 | 094700 | 143065520 | 4060 | 4060 | 4065 | 4055 | 215 |
| 537 | 20241127 | 094600 | 142192150 | 4060 | 4055 | 4060 | 4055 | 780 |
| 538 | 20241127 | 094500 | 139026175 | 4050 | 4045 | 4055 | 4045 | 1589 |
| 539 | 20241127 | 094400 | 132597590 | 4040 | 4040 | 4040 | 4040 | 163 |
| 540 | 20241127 | 094300 | 131939070 | 4045 | 4040 | 4045 | 4040 | 1044 |
| 541 | 20241127 | 094200 | 127717460 | 4040 | 4035 | 4040 | 4035 | 851 |
| 542 | 20241127 | 094100 | 124283590 | 4035 | 4035 | 4040 | 4035 | 242 |
| 543 | 20241127 | 094000 | 123306650 | 4030 | 4035 | 4035 | 4025 | 918 |
| 544 | 20241127 | 093900 | 119606285 | 4035 | 4040 | 4040 | 4035 | 336 |
| 545 | 20241127 | 093800 | 118250000 | 4025 | 4040 | 4040 | 4025 | 101 |
| 546 | 20241127 | 093700 | 117843460 | 4025 | 4030 | 4055 | 4025 | 1028 |
| 547 | 20241127 | 093600 | 113703105 | 4030 | 4030 | 4035 | 4025 | 935 |
| 548 | 20241127 | 093500 | 109938890 | 4025 | 4020 | 4025 | 4015 | 1095 |
| 549 | 20241127 | 093400 | 105535500 | 4020 | 4035 | 4035 | 4020 | 921 |
| 550 | 20241127 | 093300 | 101829340 | 4035 | 4035 | 4045 | 4025 | 724 |
| 551 | 20241127 | 093200 | 98906185 | 4035 | 4030 | 4035 | 4025 | 1020 |
| 552 | 20241127 | 093100 | 94797045 | 4030 | 4030 | 4030 | 4025 | 357 |
| 553 | 20241127 | 093000 | 93358360 | 4030 | 4035 | 4035 | 4030 | 730 |
| 554 | 20241127 | 092900 | 90415360 | 4035 | 4040 | 4040 | 4035 | 557 |
| 555 | 20241127 | 092800 | 88166475 | 4040 | 4040 | 4045 | 4035 | 302 |
| 556 | 20241127 | 092700 | 86947130 | 4040 | 4040 | 4040 | 4040 | 636 |
| 557 | 20241127 | 092600 | 84377690 | 4040 | 4040 | 4040 | 4040 | 3 |
| 558 | 20241127 | 092500 | 84365570 | 4040 | 4035 | 4040 | 4030 | 203 |
| 559 | 20241127 | 092400 | 83546245 | 4035 | 4035 | 4035 | 4035 | 306 |
| 560 | 20241127 | 092300 | 82311535 | 4030 | 4035 | 4035 | 4030 | 959 |
| 561 | 20241127 | 092200 | 78446685 | 4030 | 4040 | 4040 | 4025 | 418 |
| 562 | 20241127 | 092100 | 76759945 | 4040 | 4035 | 4040 | 4035 | 195 |
| 563 | 20241127 | 092000 | 75973105 | 4035 | 4035 | 4035 | 4035 | 156 |
| 564 | 20241127 | 091900 | 75343645 | 4045 | 4045 | 4045 | 4040 | 1013 |
| 565 | 20241127 | 091800 | 71246120 | 4055 | 4045 | 4055 | 4045 | 48 |
| 566 | 20241127 | 091700 | 71051900 | 4055 | 4060 | 4060 | 4055 | 17 |
| 567 | 20241127 | 091600 | 70982905 | 4060 | 4060 | 4060 | 4060 | 1 |
| 568 | 20241127 | 091500 | 70978845 | 4060 | 4060 | 4060 | 4060 | 5 |
| 569 | 20241127 | 091400 | 70958545 | 4060 | 4050 | 4065 | 4030 | 70 |
| 570 | 20241127 | 091300 | 70675270 | 4065 | 4060 | 4070 | 4030 | 1992 |
| 571 | 20241127 | 091200 | 62616990 | 4070 | 4070 | 4070 | 4070 | 13 |
| 572 | 20241127 | 091100 | 62564080 | 4070 | 4060 | 4075 | 4060 | 9 |
| 573 | 20241127 | 091000 | 62527505 | 4055 | 4055 | 4055 | 4055 | 78 |
| 574 | 20241127 | 090900 | 62211215 | 4050 | 4055 | 4055 | 4050 | 23 |
| 575 | 20241127 | 090800 | 62118050 | 4055 | 4050 | 4055 | 4040 | 569 |
| 576 | 20241127 | 090700 | 59815975 | 4050 | 4070 | 4085 | 4050 | 3689 |
| 577 | 20241127 | 090600 | 44828600 | 4075 | 4075 | 4090 | 4075 | 2294 |
| 578 | 20241127 | 090500 | 35480515 | 4075 | 4075 | 4075 | 4075 | 100 |
| 579 | 20241127 | 090400 | 35073015 | 4075 | 4090 | 4090 | 4075 | 37 |
| 580 | 20241127 | 090300 | 34921730 | 4055 | 4070 | 4100 | 4055 | 1290 |
| 581 | 20241127 | 090200 | 29641915 | 4090 | 4055 | 4090 | 4055 | 494 |
| 582 | 20241127 | 090100 | 27637370 | 4055 | 4055 | 4055 | 4050 | 1548 |
| 583 | 20241127 | 090000 | 21360990 | 4065 | 4070 | 4100 | 4065 | 5248 |