31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 3 | 20241127 | 183800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 4 | 20241127 | 183700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 5 | 20241127 | 183600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 6 | 20241127 | 183500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 7 | 20241127 | 183400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 8 | 20241127 | 183300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 9 | 20241127 | 183200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 10 | 20241127 | 183100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 11 | 20241127 | 183000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 12 | 20241127 | 182900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 13 | 20241127 | 182800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 14 | 20241127 | 182700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 15 | 20241127 | 182600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 16 | 20241127 | 182500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 17 | 20241127 | 182400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 18 | 20241127 | 182300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 19 | 20241127 | 182200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 20 | 20241127 | 182100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 21 | 20241127 | 182000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 22 | 20241127 | 181900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 23 | 20241127 | 181800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 24 | 20241127 | 181700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 25 | 20241127 | 181600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 26 | 20241127 | 181500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 27 | 20241127 | 181400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 28 | 20241127 | 181300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 29 | 20241127 | 181200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 30 | 20241127 | 181100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 31 | 20241127 | 181000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 32 | 20241127 | 180900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 33 | 20241127 | 180800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 34 | 20241127 | 180700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 35 | 20241127 | 180600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 36 | 20241127 | 180500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 37 | 20241127 | 180400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 38 | 20241127 | 180300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 39 | 20241127 | 180200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 40 | 20241127 | 180100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 41 | 20241127 | 180000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 42 | 20241127 | 175900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 43 | 20241127 | 175800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 44 | 20241127 | 175700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 45 | 20241127 | 175600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 46 | 20241127 | 175500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 47 | 20241127 | 175400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 48 | 20241127 | 175300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 49 | 20241127 | 175200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 50 | 20241127 | 175100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 51 | 20241127 | 175000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 52 | 20241127 | 174900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 53 | 20241127 | 174800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 54 | 20241127 | 174700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 55 | 20241127 | 174600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 56 | 20241127 | 174500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 57 | 20241127 | 174400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 58 | 20241127 | 174300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 59 | 20241127 | 174200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 60 | 20241127 | 174100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 61 | 20241127 | 174000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 62 | 20241127 | 173900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 63 | 20241127 | 173800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 64 | 20241127 | 173700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 65 | 20241127 | 173600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 66 | 20241127 | 173500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 67 | 20241127 | 173400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 68 | 20241127 | 173300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 69 | 20241127 | 173200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 70 | 20241127 | 173100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 71 | 20241127 | 173000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 72 | 20241127 | 172900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 73 | 20241127 | 172800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 74 | 20241127 | 172700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 75 | 20241127 | 172600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 76 | 20241127 | 172500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 77 | 20241127 | 172400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 78 | 20241127 | 172300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 79 | 20241127 | 172200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 80 | 20241127 | 172100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 81 | 20241127 | 172000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 82 | 20241127 | 171900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 83 | 20241127 | 171800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 84 | 20241127 | 171700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 85 | 20241127 | 171600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 86 | 20241127 | 171500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 87 | 20241127 | 171400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 88 | 20241127 | 171300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 89 | 20241127 | 171200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 90 | 20241127 | 171100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 91 | 20241127 | 171000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 92 | 20241127 | 170900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 93 | 20241127 | 170800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 94 | 20241127 | 170700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 95 | 20241127 | 170600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 96 | 20241127 | 170500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 97 | 20241127 | 170400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 98 | 20241127 | 170300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 99 | 20241127 | 170200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 100 | 20241127 | 170100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 101 | 20241127 | 170000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 102 | 20241127 | 165900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 103 | 20241127 | 165800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 104 | 20241127 | 165700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 105 | 20241127 | 165600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 106 | 20241127 | 165500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 107 | 20241127 | 165400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 108 | 20241127 | 165300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 109 | 20241127 | 165200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 110 | 20241127 | 165100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 111 | 20241127 | 165000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 112 | 20241127 | 164900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 113 | 20241127 | 164800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 114 | 20241127 | 164700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 115 | 20241127 | 164600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 116 | 20241127 | 164500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 117 | 20241127 | 164400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 118 | 20241127 | 164300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 119 | 20241127 | 164200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 120 | 20241127 | 164100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 121 | 20241127 | 164000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 122 | 20241127 | 163900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 123 | 20241127 | 163800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 124 | 20241127 | 163700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 125 | 20241127 | 163600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 126 | 20241127 | 163500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 127 | 20241127 | 163400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 128 | 20241127 | 163300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 129 | 20241127 | 163200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 130 | 20241127 | 163100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 131 | 20241127 | 163000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 132 | 20241127 | 162900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 133 | 20241127 | 162800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 134 | 20241127 | 162700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 135 | 20241127 | 162600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 136 | 20241127 | 162500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 137 | 20241127 | 162400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 138 | 20241127 | 162300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 139 | 20241127 | 162200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 140 | 20241127 | 162100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 141 | 20241127 | 162000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 142 | 20241127 | 161900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 143 | 20241127 | 161800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 144 | 20241127 | 161700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 145 | 20241127 | 161600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 146 | 20241127 | 161500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 147 | 20241127 | 161400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 148 | 20241127 | 161300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 149 | 20241127 | 161200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 150 | 20241127 | 161100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 151 | 20241127 | 161000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 152 | 20241127 | 160900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 153 | 20241127 | 160800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 154 | 20241127 | 160700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 155 | 20241127 | 160600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 156 | 20241127 | 160500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 157 | 20241127 | 160400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 158 | 20241127 | 160300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 159 | 20241127 | 160200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 160 | 20241127 | 160100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 161 | 20241127 | 160000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 162 | 20241127 | 155900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 163 | 20241127 | 155800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 164 | 20241127 | 155700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 165 | 20241127 | 155600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 166 | 20241127 | 155500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 167 | 20241127 | 155400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 168 | 20241127 | 155300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 169 | 20241127 | 155200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 170 | 20241127 | 155100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 171 | 20241127 | 155000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 172 | 20241127 | 154900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 173 | 20241127 | 154800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 174 | 20241127 | 154700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 175 | 20241127 | 154600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 176 | 20241127 | 154500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 177 | 20241127 | 154400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 178 | 20241127 | 154300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 179 | 20241127 | 154200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 180 | 20241127 | 154100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 181 | 20241127 | 154000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 182 | 20241127 | 153900 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 183 | 20241127 | 153800 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 184 | 20241127 | 153700 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 185 | 20241127 | 153600 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 186 | 20241127 | 153500 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 187 | 20241127 | 153400 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 188 | 20241127 | 153300 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 189 | 20241127 | 153200 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 190 | 20241127 | 153100 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 0 |
| 191 | 20241127 | 153000 | 2681971950 | 10150 | 10150 | 10150 | 10150 | 2533 |
| 192 | 20241127 | 152900 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 193 | 20241127 | 152800 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 194 | 20241127 | 152700 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 195 | 20241127 | 152600 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 196 | 20241127 | 152500 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 197 | 20241127 | 152400 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 198 | 20241127 | 152300 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 199 | 20241127 | 152200 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 200 | 20241127 | 152100 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 201 | 20241127 | 152000 | 2656262000 | 10200 | 10200 | 10200 | 10200 | 0 |
| 202 | 20241127 | 151900 | 2656262000 | 10200 | 10190 | 10200 | 10190 | 113 |
| 203 | 20241127 | 151800 | 2655110510 | 10190 | 10180 | 10190 | 10150 | 319 |
| 204 | 20241127 | 151700 | 2651864920 | 10180 | 10180 | 10180 | 10150 | 834 |
| 205 | 20241127 | 151600 | 2643394900 | 10160 | 10180 | 10180 | 10150 | 197 |
| 206 | 20241127 | 151500 | 2641391450 | 10180 | 10180 | 10180 | 10160 | 356 |
| 207 | 20241127 | 151400 | 2637773640 | 10180 | 10180 | 10180 | 10170 | 143 |
| 208 | 20241127 | 151300 | 2636317910 | 10200 | 10190 | 10200 | 10190 | 25 |
| 209 | 20241127 | 151200 | 2636063060 | 10200 | 10200 | 10200 | 10160 | 53 |
| 210 | 20241127 | 151100 | 2635524110 | 10200 | 10190 | 10200 | 10160 | 332 |
| 211 | 20241127 | 151000 | 2632144410 | 10160 | 10180 | 10190 | 10150 | 258 |
| 212 | 20241127 | 150900 | 2629521070 | 10180 | 10150 | 10180 | 10150 | 792 |
| 213 | 20241127 | 150800 | 2621476010 | 10150 | 10150 | 10180 | 10150 | 551 |
| 214 | 20241127 | 150700 | 2615883270 | 10130 | 10150 | 10150 | 10130 | 1389 |
| 215 | 20241127 | 150600 | 2601799790 | 10150 | 10160 | 10160 | 10150 | 445 |
| 216 | 20241127 | 150500 | 2597283020 | 10150 | 10160 | 10160 | 10150 | 280 |
| 217 | 20241127 | 150400 | 2594440620 | 10160 | 10160 | 10160 | 10150 | 401 |
| 218 | 20241127 | 150300 | 2590368460 | 10150 | 10180 | 10190 | 10150 | 289 |
| 219 | 20241127 | 150200 | 2587428720 | 10180 | 10170 | 10200 | 10170 | 201 |
| 220 | 20241127 | 150100 | 2585380040 | 10200 | 10140 | 10200 | 10130 | 1562 |
| 221 | 20241127 | 150000 | 2569533020 | 10140 | 10150 | 10160 | 10140 | 4595 |
| 222 | 20241127 | 145900 | 2522893310 | 10150 | 10170 | 10170 | 10130 | 1399 |
| 223 | 20241127 | 145800 | 2508692800 | 10160 | 10220 | 10220 | 10160 | 1832 |
| 224 | 20241127 | 145700 | 2490038780 | 10190 | 10210 | 10220 | 10190 | 1832 |
| 225 | 20241127 | 145600 | 2471340240 | 10220 | 10230 | 10230 | 10210 | 587 |
| 226 | 20241127 | 145500 | 2465343810 | 10230 | 10240 | 10240 | 10220 | 938 |
| 227 | 20241127 | 145400 | 2455755350 | 10220 | 10240 | 10240 | 10220 | 1959 |
| 228 | 20241127 | 145300 | 2435712390 | 10240 | 10240 | 10240 | 10240 | 210 |
| 229 | 20241127 | 145200 | 2433561990 | 10240 | 10240 | 10240 | 10230 | 880 |
| 230 | 20241127 | 145100 | 2424551130 | 10250 | 10260 | 10260 | 10250 | 784 |
| 231 | 20241127 | 145000 | 2416514770 | 10250 | 10260 | 10260 | 10250 | 719 |
| 232 | 20241127 | 144900 | 2409140230 | 10260 | 10260 | 10260 | 10260 | 1 |
| 233 | 20241127 | 144800 | 2409129970 | 10260 | 10270 | 10270 | 10260 | 730 |
| 234 | 20241127 | 144700 | 2401640140 | 10280 | 10270 | 10280 | 10260 | 313 |
| 235 | 20241127 | 144600 | 2398428220 | 10280 | 10270 | 10280 | 10270 | 6 |
| 236 | 20241127 | 144500 | 2398366550 | 10270 | 10280 | 10280 | 10270 | 6 |
| 237 | 20241127 | 144400 | 2398304920 | 10270 | 10290 | 10290 | 10270 | 1261 |
| 238 | 20241127 | 144300 | 2385350310 | 10290 | 10290 | 10290 | 10290 | 0 |
| 239 | 20241127 | 144200 | 2385350310 | 10290 | 10280 | 10290 | 10280 | 34 |
| 240 | 20241127 | 144100 | 2385000780 | 10290 | 10290 | 10290 | 10290 | 41 |
| 241 | 20241127 | 144000 | 2384578890 | 10290 | 10290 | 10290 | 10290 | 87 |
| 242 | 20241127 | 143900 | 2383683660 | 10290 | 10290 | 10290 | 10290 | 26 |
| 243 | 20241127 | 143800 | 2383416120 | 10280 | 10280 | 10280 | 10280 | 10 |
| 244 | 20241127 | 143700 | 2383313320 | 10280 | 10280 | 10280 | 10280 | 156 |
| 245 | 20241127 | 143600 | 2381709640 | 10290 | 10290 | 10290 | 10290 | 468 |
| 246 | 20241127 | 143500 | 2376893920 | 10290 | 10290 | 10290 | 10290 | 222 |
| 247 | 20241127 | 143400 | 2374609540 | 10270 | 10290 | 10300 | 10270 | 78 |
| 248 | 20241127 | 143300 | 2373807530 | 10290 | 10280 | 10290 | 10270 | 188 |
| 249 | 20241127 | 143200 | 2371876410 | 10280 | 10280 | 10300 | 10280 | 357 |
| 250 | 20241127 | 143100 | 2368204370 | 10260 | 10250 | 10260 | 10250 | 210 |
| 251 | 20241127 | 143000 | 2366050900 | 10240 | 10280 | 10280 | 10240 | 3360 |
| 252 | 20241127 | 142900 | 2331587240 | 10280 | 10270 | 10280 | 10270 | 194 |
| 253 | 20241127 | 142800 | 2329594850 | 10270 | 10280 | 10280 | 10270 | 161 |
| 254 | 20241127 | 142700 | 2327939780 | 10280 | 10280 | 10300 | 10280 | 366 |
| 255 | 20241127 | 142600 | 2324176720 | 10300 | 10300 | 10300 | 10300 | 7 |
| 256 | 20241127 | 142500 | 2324104620 | 10300 | 10300 | 10300 | 10270 | 3070 |
| 257 | 20241127 | 142400 | 2292554960 | 10300 | 10300 | 10300 | 10300 | 221 |
| 258 | 20241127 | 142300 | 2290278660 | 10300 | 10300 | 10300 | 10280 | 703 |
| 259 | 20241127 | 142200 | 2283051070 | 10300 | 10300 | 10300 | 10280 | 427 |
| 260 | 20241127 | 142100 | 2278653210 | 10300 | 10280 | 10300 | 10280 | 2207 |
| 261 | 20241127 | 142000 | 2255948840 | 10280 | 10370 | 10370 | 10280 | 6872 |
| 262 | 20241127 | 141900 | 2185163130 | 10370 | 10330 | 10370 | 10320 | 123 |
| 263 | 20241127 | 141800 | 2183892760 | 10380 | 10380 | 10380 | 10380 | 1 |
| 264 | 20241127 | 141700 | 2183882380 | 10320 | 10330 | 10340 | 10320 | 314 |
| 265 | 20241127 | 141600 | 2180641080 | 10330 | 10330 | 10380 | 10320 | 1799 |
| 266 | 20241127 | 141500 | 2162063950 | 10330 | 10380 | 10380 | 10330 | 1010 |
| 267 | 20241127 | 141400 | 2151608120 | 10370 | 10370 | 10370 | 10370 | 237 |
| 268 | 20241127 | 141300 | 2149150430 | 10370 | 10360 | 10370 | 10360 | 75 |
| 269 | 20241127 | 141200 | 2148373410 | 10360 | 10360 | 10360 | 10360 | 2 |
| 270 | 20241127 | 141100 | 2148352690 | 10370 | 10360 | 10370 | 10360 | 86 |
| 271 | 20241127 | 141000 | 2147460930 | 10360 | 10360 | 10360 | 10360 | 440 |
| 272 | 20241127 | 140900 | 2142902530 | 10350 | 10350 | 10350 | 10350 | 95 |
| 273 | 20241127 | 140800 | 2141919280 | 10340 | 10350 | 10350 | 10340 | 124 |
| 274 | 20241127 | 140700 | 2140637040 | 10350 | 10350 | 10350 | 10350 | 1 |
| 275 | 20241127 | 140600 | 2140626690 | 10330 | 10350 | 10350 | 10330 | 66 |
| 276 | 20241127 | 140500 | 2139944510 | 10340 | 10340 | 10340 | 10340 | 0 |
| 277 | 20241127 | 140400 | 2139944510 | 10340 | 10340 | 10340 | 10340 | 133 |
| 278 | 20241127 | 140300 | 2138569290 | 10340 | 10340 | 10340 | 10340 | 3 |
| 279 | 20241127 | 140200 | 2138538270 | 10340 | 10340 | 10340 | 10340 | 111 |
| 280 | 20241127 | 140100 | 2137390530 | 10340 | 10350 | 10350 | 10330 | 2081 |
| 281 | 20241127 | 140000 | 2115887880 | 10350 | 10360 | 10360 | 10350 | 642 |
| 282 | 20241127 | 135900 | 2109242590 | 10360 | 10360 | 10360 | 10360 | 216 |
| 283 | 20241127 | 135800 | 2107004830 | 10360 | 10360 | 10360 | 10360 | 13 |
| 284 | 20241127 | 135700 | 2106870150 | 10370 | 10350 | 10370 | 10350 | 29 |
| 285 | 20241127 | 135600 | 2106569960 | 10350 | 10370 | 10370 | 10350 | 153 |
| 286 | 20241127 | 135500 | 2104984230 | 10400 | 10360 | 10400 | 10360 | 306 |
| 287 | 20241127 | 135400 | 2101802860 | 10390 | 10380 | 10390 | 10380 | 52 |
| 288 | 20241127 | 135300 | 2101263090 | 10390 | 10360 | 10390 | 10360 | 2 |
| 289 | 20241127 | 135200 | 2101242340 | 10350 | 10350 | 10350 | 10350 | 0 |
| 290 | 20241127 | 135100 | 2101242340 | 10350 | 10340 | 10350 | 10340 | 631 |
| 291 | 20241127 | 135000 | 2094713420 | 10340 | 10340 | 10340 | 10340 | 0 |
| 292 | 20241127 | 134900 | 2094713420 | 10340 | 10340 | 10350 | 10340 | 175 |
| 293 | 20241127 | 134800 | 2092903890 | 10340 | 10350 | 10350 | 10340 | 725 |
| 294 | 20241127 | 134700 | 2085406340 | 10350 | 10350 | 10350 | 10350 | 148 |
| 295 | 20241127 | 134600 | 2083874540 | 10350 | 10380 | 10420 | 10350 | 6490 |
| 296 | 20241127 | 134500 | 2016588380 | 10390 | 10410 | 10410 | 10390 | 2608 |
| 297 | 20241127 | 134400 | 1989480870 | 10410 | 10420 | 10420 | 10410 | 205 |
| 298 | 20241127 | 134300 | 1987346770 | 10420 | 10410 | 10420 | 10410 | 50 |
| 299 | 20241127 | 134200 | 1986825870 | 10400 | 10400 | 10400 | 10400 | 154 |
| 300 | 20241127 | 134100 | 1985224270 | 10400 | 10420 | 10420 | 10400 | 43 |
| 301 | 20241127 | 134000 | 1984776970 | 10420 | 10420 | 10420 | 10420 | 6 |
| 302 | 20241127 | 133900 | 1984714450 | 10420 | 10420 | 10420 | 10420 | 1 |
| 303 | 20241127 | 133800 | 1984704030 | 10400 | 10400 | 10400 | 10400 | 201 |
| 304 | 20241127 | 133700 | 1982613630 | 10420 | 10420 | 10420 | 10400 | 149 |
| 305 | 20241127 | 133600 | 1981062250 | 10430 | 10420 | 10430 | 10420 | 3 |
| 306 | 20241127 | 133500 | 1981030980 | 10430 | 10430 | 10430 | 10430 | 21 |
| 307 | 20241127 | 133400 | 1980811950 | 10430 | 10430 | 10430 | 10430 | 73 |
| 308 | 20241127 | 133300 | 1980050560 | 10430 | 10430 | 10430 | 10430 | 144 |
| 309 | 20241127 | 133200 | 1978548640 | 10430 | 10410 | 10430 | 10400 | 90 |
| 310 | 20241127 | 133100 | 1977611750 | 10400 | 10400 | 10400 | 10400 | 52 |
| 311 | 20241127 | 133000 | 1977070950 | 10400 | 10400 | 10400 | 10400 | 35 |
| 312 | 20241127 | 132900 | 1976706950 | 10400 | 10430 | 10430 | 10400 | 197 |
| 313 | 20241127 | 132800 | 1974657510 | 10410 | 10420 | 10420 | 10410 | 1333 |
| 314 | 20241127 | 132700 | 1960772550 | 10420 | 10430 | 10430 | 10420 | 457 |
| 315 | 20241127 | 132600 | 1956006290 | 10430 | 10430 | 10430 | 10430 | 100 |
| 316 | 20241127 | 132500 | 1954963290 | 10430 | 10430 | 10430 | 10430 | 0 |
| 317 | 20241127 | 132400 | 1954963290 | 10430 | 10430 | 10430 | 10430 | 9 |
| 318 | 20241127 | 132300 | 1954869420 | 10430 | 10440 | 10440 | 10430 | 234 |
| 319 | 20241127 | 132200 | 1952427550 | 10440 | 10440 | 10440 | 10440 | 21 |
| 320 | 20241127 | 132100 | 1952208310 | 10420 | 10420 | 10420 | 10420 | 0 |
| 321 | 20241127 | 132000 | 1952208310 | 10420 | 10420 | 10420 | 10420 | 0 |
| 322 | 20241127 | 131900 | 1952208310 | 10420 | 10420 | 10420 | 10420 | 0 |
| 323 | 20241127 | 131800 | 1952208310 | 10420 | 10430 | 10450 | 10420 | 775 |
| 324 | 20241127 | 131700 | 1944116170 | 10430 | 10430 | 10430 | 10430 | 23 |
| 325 | 20241127 | 131600 | 1943876280 | 10430 | 10430 | 10430 | 10430 | 8 |
| 326 | 20241127 | 131500 | 1943792840 | 10430 | 10430 | 10430 | 10430 | 62 |
| 327 | 20241127 | 131400 | 1943146180 | 10430 | 10430 | 10430 | 10430 | 464 |
| 328 | 20241127 | 131300 | 1938306660 | 10450 | 10430 | 10450 | 10430 | 80 |
| 329 | 20241127 | 131200 | 1937472060 | 10430 | 10440 | 10440 | 10430 | 1165 |
| 330 | 20241127 | 131100 | 1925319130 | 10440 | 10440 | 10440 | 10440 | 17 |
| 331 | 20241127 | 131000 | 1925141650 | 10430 | 10430 | 10430 | 10430 | 144 |
| 332 | 20241127 | 130900 | 1923639730 | 10430 | 10430 | 10430 | 10430 | 0 |
| 333 | 20241127 | 130800 | 1923639730 | 10430 | 10450 | 10450 | 10430 | 251 |
| 334 | 20241127 | 130700 | 1921021680 | 10430 | 10430 | 10430 | 10430 | 5 |
| 335 | 20241127 | 130600 | 1920969530 | 10430 | 10450 | 10450 | 10430 | 334 |
| 336 | 20241127 | 130500 | 1917481920 | 10450 | 10450 | 10450 | 10450 | 9 |
| 337 | 20241127 | 130400 | 1917387870 | 10440 | 10450 | 10450 | 10440 | 1028 |
| 338 | 20241127 | 130300 | 1906645310 | 10460 | 10450 | 10460 | 10450 | 28 |
| 339 | 20241127 | 130200 | 1906352700 | 10450 | 10450 | 10460 | 10450 | 237 |
| 340 | 20241127 | 130100 | 1903875950 | 10450 | 10460 | 10460 | 10450 | 117 |
| 341 | 20241127 | 130000 | 1902652530 | 10460 | 10460 | 10460 | 10460 | 13 |
| 342 | 20241127 | 125900 | 1902516550 | 10460 | 10460 | 10460 | 10460 | 0 |
| 343 | 20241127 | 125800 | 1902516550 | 10460 | 10460 | 10460 | 10460 | 71 |
| 344 | 20241127 | 125700 | 1901773890 | 10460 | 10460 | 10460 | 10460 | 0 |
| 345 | 20241127 | 125600 | 1901773890 | 10460 | 10460 | 10460 | 10460 | 78 |
| 346 | 20241127 | 125500 | 1900958010 | 10460 | 10460 | 10460 | 10460 | 100 |
| 347 | 20241127 | 125400 | 1899912010 | 10450 | 10450 | 10450 | 10450 | 0 |
| 348 | 20241127 | 125300 | 1899912010 | 10450 | 10450 | 10450 | 10450 | 60 |
| 349 | 20241127 | 125200 | 1899285010 | 10480 | 10480 | 10480 | 10480 | 0 |
| 350 | 20241127 | 125100 | 1899285010 | 10480 | 10450 | 10480 | 10450 | 193 |
| 351 | 20241127 | 125000 | 1897266500 | 10450 | 10460 | 10480 | 10450 | 22 |
| 352 | 20241127 | 124900 | 1897036490 | 10460 | 10460 | 10460 | 10460 | 206 |
| 353 | 20241127 | 124800 | 1894881730 | 10460 | 10450 | 10460 | 10450 | 81 |
| 354 | 20241127 | 124700 | 1894034770 | 10450 | 10450 | 10450 | 10450 | 170 |
| 355 | 20241127 | 124600 | 1892258270 | 10440 | 10450 | 10450 | 10440 | 114 |
| 356 | 20241127 | 124500 | 1891068080 | 10440 | 10440 | 10440 | 10440 | 80 |
| 357 | 20241127 | 124400 | 1890232880 | 10450 | 10450 | 10450 | 10450 | 121 |
| 358 | 20241127 | 124300 | 1888968430 | 10440 | 10440 | 10440 | 10440 | 3 |
| 359 | 20241127 | 124200 | 1888937110 | 10440 | 10440 | 10440 | 10440 | 0 |
| 360 | 20241127 | 124100 | 1888937110 | 10440 | 10460 | 10460 | 10440 | 1196 |
| 361 | 20241127 | 124000 | 1876443450 | 10460 | 10460 | 10460 | 10460 | 0 |
| 362 | 20241127 | 123900 | 1876443450 | 10460 | 10460 | 10460 | 10460 | 1 |
| 363 | 20241127 | 123800 | 1876432990 | 10450 | 10450 | 10450 | 10450 | 1 |
| 364 | 20241127 | 123700 | 1876422540 | 10450 | 10450 | 10450 | 10450 | 228 |
| 365 | 20241127 | 123600 | 1874039940 | 10450 | 10450 | 10450 | 10450 | 217 |
| 366 | 20241127 | 123500 | 1871772290 | 10450 | 10450 | 10450 | 10450 | 156 |
| 367 | 20241127 | 123400 | 1870142090 | 10450 | 10460 | 10460 | 10450 | 5 |
| 368 | 20241127 | 123300 | 1870089810 | 10460 | 10460 | 10460 | 10460 | 10 |
| 369 | 20241127 | 123200 | 1869985210 | 10450 | 10450 | 10450 | 10450 | 22 |
| 370 | 20241127 | 123100 | 1869755310 | 10440 | 10460 | 10460 | 10440 | 611 |
| 371 | 20241127 | 123000 | 1863370820 | 10450 | 10510 | 10510 | 10450 | 1145 |
| 372 | 20241127 | 122900 | 1851384210 | 10510 | 10550 | 10550 | 10510 | 35 |
| 373 | 20241127 | 122800 | 1851015360 | 10510 | 10510 | 10510 | 10510 | 0 |
| 374 | 20241127 | 122700 | 1851015360 | 10510 | 10510 | 10510 | 10510 | 10 |
| 375 | 20241127 | 122600 | 1850910260 | 10510 | 10510 | 10510 | 10510 | 207 |
| 376 | 20241127 | 122500 | 1848734690 | 10510 | 10510 | 10510 | 10510 | 5 |
| 377 | 20241127 | 122400 | 1848682140 | 10490 | 10490 | 10500 | 10490 | 369 |
| 378 | 20241127 | 122300 | 1844810010 | 10490 | 10480 | 10490 | 10480 | 23 |
| 379 | 20241127 | 122200 | 1844568820 | 10480 | 10450 | 10490 | 10450 | 243 |
| 380 | 20241127 | 122100 | 1842026530 | 10450 | 10450 | 10450 | 10450 | 5 |
| 381 | 20241127 | 122000 | 1841974280 | 10450 | 10450 | 10450 | 10450 | 36 |
| 382 | 20241127 | 121900 | 1841598080 | 10450 | 10450 | 10450 | 10450 | 30 |
| 383 | 20241127 | 121800 | 1841284580 | 10440 | 10450 | 10450 | 10440 | 968 |
| 384 | 20241127 | 121700 | 1831177650 | 10440 | 10450 | 10450 | 10440 | 234 |
| 385 | 20241127 | 121600 | 1828733690 | 10450 | 10450 | 10450 | 10450 | 1 |
| 386 | 20241127 | 121500 | 1828723240 | 10450 | 10450 | 10450 | 10450 | 10 |
| 387 | 20241127 | 121400 | 1828618740 | 10440 | 10440 | 10460 | 10440 | 1132 |
| 388 | 20241127 | 121300 | 1816798440 | 10450 | 10450 | 10450 | 10450 | 0 |
| 389 | 20241127 | 121200 | 1816798440 | 10450 | 10460 | 10460 | 10450 | 21 |
| 390 | 20241127 | 121100 | 1816578880 | 10450 | 10450 | 10450 | 10450 | 197 |
| 391 | 20241127 | 121000 | 1814520230 | 10450 | 10440 | 10450 | 10440 | 411 |
| 392 | 20241127 | 120900 | 1810226290 | 10440 | 10430 | 10440 | 10430 | 120 |
| 393 | 20241127 | 120800 | 1808973690 | 10430 | 10430 | 10430 | 10430 | 105 |
| 394 | 20241127 | 120700 | 1807878540 | 10440 | 10440 | 10440 | 10440 | 28 |
| 395 | 20241127 | 120600 | 1807586220 | 10450 | 10440 | 10450 | 10430 | 23 |
| 396 | 20241127 | 120500 | 1807346280 | 10440 | 10440 | 10440 | 10440 | 0 |
| 397 | 20241127 | 120400 | 1807346280 | 10440 | 10430 | 10440 | 10430 | 50 |
| 398 | 20241127 | 120300 | 1806824760 | 10440 | 10440 | 10440 | 10440 | 1 |
| 399 | 20241127 | 120200 | 1806814320 | 10450 | 10430 | 10450 | 10430 | 40 |
| 400 | 20241127 | 120100 | 1806396920 | 10430 | 10430 | 10430 | 10430 | 216 |
| 401 | 20241127 | 120000 | 1804144040 | 10440 | 10440 | 10450 | 10440 | 120 |
| 402 | 20241127 | 115900 | 1802891180 | 10450 | 10440 | 10450 | 10440 | 153 |
| 403 | 20241127 | 115800 | 1801293330 | 10440 | 10450 | 10450 | 10440 | 10 |
| 404 | 20241127 | 115700 | 1801188900 | 10450 | 10450 | 10450 | 10440 | 365 |
| 405 | 20241127 | 115600 | 1797375010 | 10450 | 10450 | 10450 | 10440 | 550 |
| 406 | 20241127 | 115500 | 1791627530 | 10450 | 10460 | 10460 | 10450 | 192 |
| 407 | 20241127 | 115400 | 1789619240 | 10460 | 10490 | 10490 | 10450 | 339 |
| 408 | 20241127 | 115300 | 1786074550 | 10450 | 10450 | 10450 | 10450 | 0 |
| 409 | 20241127 | 115200 | 1786074550 | 10450 | 10450 | 10450 | 10450 | 0 |
| 410 | 20241127 | 115100 | 1786074550 | 10450 | 10490 | 10490 | 10450 | 1202 |
| 411 | 20241127 | 115000 | 1773507310 | 10470 | 10470 | 10470 | 10470 | 28 |
| 412 | 20241127 | 114900 | 1773214150 | 10490 | 10490 | 10490 | 10460 | 28 |
| 413 | 20241127 | 114800 | 1772921210 | 10490 | 10490 | 10490 | 10490 | 4 |
| 414 | 20241127 | 114700 | 1772879250 | 10490 | 10490 | 10490 | 10460 | 203 |
| 415 | 20241127 | 114600 | 1770753790 | 10480 | 10480 | 10480 | 10480 | 30 |
| 416 | 20241127 | 114500 | 1770439390 | 10490 | 10490 | 10490 | 10480 | 86 |
| 417 | 20241127 | 114400 | 1769538070 | 10480 | 10470 | 10480 | 10470 | 7 |
| 418 | 20241127 | 114300 | 1769464730 | 10490 | 10470 | 10490 | 10450 | 879 |
| 419 | 20241127 | 114200 | 1760272030 | 10470 | 10480 | 10500 | 10470 | 517 |
| 420 | 20241127 | 114100 | 1754858860 | 10500 | 10470 | 10500 | 10470 | 82 |
| 421 | 20241127 | 114000 | 1753999910 | 10480 | 10490 | 10500 | 10480 | 1178 |
| 422 | 20241127 | 113900 | 1741645950 | 10500 | 10500 | 10500 | 10490 | 844 |
| 423 | 20241127 | 113800 | 1732787210 | 10510 | 10550 | 10550 | 10510 | 55 |
| 424 | 20241127 | 113700 | 1732209070 | 10510 | 10550 | 10550 | 10510 | 102 |
| 425 | 20241127 | 113600 | 1731136970 | 10500 | 10570 | 10570 | 10500 | 75 |
| 426 | 20241127 | 113500 | 1730349180 | 10550 | 10590 | 10590 | 10500 | 4802 |
| 427 | 20241127 | 113400 | 1679915800 | 10590 | 10590 | 10590 | 10570 | 21 |
| 428 | 20241127 | 113300 | 1679693670 | 10550 | 10550 | 10550 | 10550 | 50 |
| 429 | 20241127 | 113200 | 1679166170 | 10590 | 10590 | 10590 | 10590 | 7 |
| 430 | 20241127 | 113100 | 1679092040 | 10590 | 10550 | 10590 | 10550 | 1641 |
| 431 | 20241127 | 113000 | 1661755920 | 10550 | 10550 | 10550 | 10550 | 5 |
| 432 | 20241127 | 112900 | 1661703170 | 10550 | 10550 | 10550 | 10530 | 82 |
| 433 | 20241127 | 112800 | 1660838270 | 10540 | 10540 | 10540 | 10540 | 351 |
| 434 | 20241127 | 112700 | 1657138730 | 10520 | 10510 | 10520 | 10510 | 458 |
| 435 | 20241127 | 112600 | 1652324740 | 10510 | 10510 | 10510 | 10490 | 807 |
| 436 | 20241127 | 112500 | 1643858710 | 10510 | 10510 | 10510 | 10500 | 42 |
| 437 | 20241127 | 112400 | 1643417490 | 10510 | 10510 | 10510 | 10510 | 1065 |
| 438 | 20241127 | 112300 | 1632224340 | 10510 | 10500 | 10520 | 10500 | 1506 |
| 439 | 20241127 | 112200 | 1616411020 | 10530 | 10520 | 10540 | 10500 | 740 |
| 440 | 20241127 | 112100 | 1608631320 | 10540 | 10540 | 10540 | 10540 | 1 |
| 441 | 20241127 | 112000 | 1608620780 | 10540 | 10540 | 10540 | 10520 | 4 |
| 442 | 20241127 | 111900 | 1608578640 | 10540 | 10540 | 10540 | 10540 | 98 |
| 443 | 20241127 | 111800 | 1607545720 | 10550 | 10550 | 10550 | 10550 | 102 |
| 444 | 20241127 | 111700 | 1606469620 | 10540 | 10540 | 10540 | 10540 | 101 |
| 445 | 20241127 | 111600 | 1605405080 | 10540 | 10510 | 10540 | 10510 | 13 |
| 446 | 20241127 | 111500 | 1605268390 | 10520 | 10520 | 10520 | 10510 | 54 |
| 447 | 20241127 | 111400 | 1604700320 | 10510 | 10520 | 10520 | 10510 | 84 |
| 448 | 20241127 | 111300 | 1603816740 | 10550 | 10550 | 10550 | 10520 | 82 |
| 449 | 20241127 | 111200 | 1602951750 | 10550 | 10550 | 10550 | 10550 | 113 |
| 450 | 20241127 | 111100 | 1601759600 | 10550 | 10520 | 10550 | 10520 | 588 |
| 451 | 20241127 | 111000 | 1595573790 | 10520 | 10520 | 10520 | 10520 | 2 |
| 452 | 20241127 | 110900 | 1595552750 | 10520 | 10520 | 10520 | 10500 | 162 |
| 453 | 20241127 | 110800 | 1593850530 | 10520 | 10520 | 10520 | 10520 | 143 |
| 454 | 20241127 | 110700 | 1592346170 | 10520 | 10500 | 10520 | 10500 | 193 |
| 455 | 20241127 | 110600 | 1590319610 | 10520 | 10500 | 10520 | 10500 | 37 |
| 456 | 20241127 | 110500 | 1589930750 | 10510 | 10520 | 10520 | 10500 | 60 |
| 457 | 20241127 | 110400 | 1589300240 | 10520 | 10520 | 10520 | 10520 | 3 |
| 458 | 20241127 | 110300 | 1589268680 | 10500 | 10490 | 10520 | 10490 | 910 |
| 459 | 20241127 | 110200 | 1579707560 | 10490 | 10520 | 10520 | 10490 | 3 |
| 460 | 20241127 | 110100 | 1579676030 | 10480 | 10490 | 10500 | 10480 | 543 |
| 461 | 20241127 | 110000 | 1573984700 | 10470 | 10500 | 10520 | 10470 | 3096 |
| 462 | 20241127 | 105900 | 1541531790 | 10520 | 10520 | 10540 | 10490 | 3079 |
| 463 | 20241127 | 105800 | 1509174230 | 10520 | 10560 | 10560 | 10520 | 158 |
| 464 | 20241127 | 105700 | 1507508390 | 10540 | 10530 | 10560 | 10530 | 605 |
| 465 | 20241127 | 105600 | 1501137640 | 10530 | 10550 | 10560 | 10530 | 626 |
| 466 | 20241127 | 105500 | 1494535250 | 10560 | 10580 | 10580 | 10560 | 4441 |
| 467 | 20241127 | 105400 | 1447620900 | 10580 | 10590 | 10590 | 10580 | 487 |
| 468 | 20241127 | 105300 | 1442465770 | 10590 | 10600 | 10600 | 10590 | 535 |
| 469 | 20241127 | 105200 | 1436800000 | 10600 | 10590 | 10600 | 10590 | 121 |
| 470 | 20241127 | 105100 | 1435518490 | 10600 | 10610 | 10610 | 10600 | 180 |
| 471 | 20241127 | 105000 | 1433610470 | 10610 | 10590 | 10610 | 10590 | 69 |
| 472 | 20241127 | 104900 | 1432879700 | 10610 | 10620 | 10620 | 10600 | 653 |
| 473 | 20241127 | 104800 | 1425953330 | 10620 | 10650 | 10650 | 10620 | 995 |
| 474 | 20241127 | 104700 | 1415365310 | 10660 | 10690 | 10690 | 10660 | 232 |
| 475 | 20241127 | 104600 | 1412890980 | 10690 | 10690 | 10690 | 10670 | 99 |
| 476 | 20241127 | 104500 | 1411833150 | 10680 | 10680 | 10720 | 10670 | 557 |
| 477 | 20241127 | 104400 | 1405880150 | 10690 | 10720 | 10720 | 10690 | 1374 |
| 478 | 20241127 | 104300 | 1391171330 | 10720 | 10700 | 10750 | 10700 | 2480 |
| 479 | 20241127 | 104200 | 1364575170 | 10700 | 10700 | 10710 | 10690 | 341 |
| 480 | 20241127 | 104100 | 1360926150 | 10700 | 10680 | 10700 | 10680 | 1116 |
| 481 | 20241127 | 104000 | 1349001600 | 10680 | 10700 | 10700 | 10640 | 279 |
| 482 | 20241127 | 103900 | 1346023420 | 10700 | 10640 | 10700 | 10640 | 1056 |
| 483 | 20241127 | 103800 | 1334760160 | 10640 | 10620 | 10640 | 10620 | 925 |
| 484 | 20241127 | 103700 | 1324930810 | 10610 | 10640 | 10640 | 10570 | 210 |
| 485 | 20241127 | 103600 | 1322704640 | 10640 | 10630 | 10640 | 10630 | 1099 |
| 486 | 20241127 | 103500 | 1311011490 | 10630 | 10570 | 10640 | 10570 | 50 |
| 487 | 20241127 | 103400 | 1310479590 | 10640 | 10570 | 10640 | 10570 | 963 |
| 488 | 20241127 | 103300 | 1300300490 | 10570 | 10610 | 10670 | 10570 | 1415 |
| 489 | 20241127 | 103200 | 1285247350 | 10630 | 10580 | 10630 | 10570 | 246 |
| 490 | 20241127 | 103100 | 1282638550 | 10560 | 10560 | 10630 | 10560 | 516 |
| 491 | 20241127 | 103000 | 1277184870 | 10560 | 10560 | 10560 | 10560 | 110 |
| 492 | 20241127 | 102900 | 1276023270 | 10570 | 10570 | 10570 | 10570 | 9 |
| 493 | 20241127 | 102800 | 1275928140 | 10570 | 10570 | 10570 | 10570 | 2 |
| 494 | 20241127 | 102700 | 1275907000 | 10550 | 10570 | 10570 | 10550 | 493 |
| 495 | 20241127 | 102600 | 1270703450 | 10580 | 10560 | 10580 | 10550 | 327 |
| 496 | 20241127 | 102500 | 1267252100 | 10570 | 10630 | 10630 | 10570 | 5064 |
| 497 | 20241127 | 102400 | 1213446760 | 10630 | 10640 | 10640 | 10630 | 1612 |
| 498 | 20241127 | 102300 | 1196307380 | 10630 | 10650 | 10650 | 10630 | 5333 |
| 499 | 20241127 | 102200 | 1139608520 | 10650 | 10640 | 10650 | 10640 | 22 |
| 500 | 20241127 | 102100 | 1139374320 | 10650 | 10640 | 10650 | 10640 | 157 |
| 501 | 20241127 | 102000 | 1137703820 | 10640 | 10650 | 10650 | 10640 | 114 |
| 502 | 20241127 | 101900 | 1136489790 | 10660 | 10680 | 10680 | 10660 | 607 |
| 503 | 20241127 | 101800 | 1130011060 | 10680 | 10730 | 10730 | 10670 | 2420 |
| 504 | 20241127 | 101700 | 1104108070 | 10730 | 10670 | 10740 | 10670 | 2501 |
| 505 | 20241127 | 101600 | 1077368880 | 10670 | 10610 | 10670 | 10610 | 1636 |
| 506 | 20241127 | 101500 | 1059967550 | 10590 | 10580 | 10640 | 10580 | 988 |
| 507 | 20241127 | 101400 | 1049501750 | 10580 | 10540 | 10580 | 10540 | 1690 |
| 508 | 20241127 | 101300 | 1031671360 | 10530 | 10530 | 10530 | 10530 | 247 |
| 509 | 20241127 | 101200 | 1029070450 | 10530 | 10480 | 10530 | 10480 | 127 |
| 510 | 20241127 | 101100 | 1027733190 | 10500 | 10470 | 10500 | 10470 | 466 |
| 511 | 20241127 | 101000 | 1022842380 | 10470 | 10500 | 10500 | 10470 | 723 |
| 512 | 20241127 | 100900 | 1015263990 | 10510 | 10530 | 10530 | 10510 | 196 |
| 513 | 20241127 | 100800 | 1013201440 | 10530 | 10520 | 10540 | 10520 | 160 |
| 514 | 20241127 | 100700 | 1011517480 | 10520 | 10490 | 10520 | 10490 | 859 |
| 515 | 20241127 | 100600 | 1002493240 | 10490 | 10480 | 10490 | 10480 | 467 |
| 516 | 20241127 | 100500 | 997598980 | 10480 | 10480 | 10480 | 10470 | 23 |
| 517 | 20241127 | 100400 | 997358040 | 10480 | 10480 | 10480 | 10480 | 109 |
| 518 | 20241127 | 100300 | 996215720 | 10470 | 10440 | 10470 | 10440 | 622 |
| 519 | 20241127 | 100200 | 989710850 | 10440 | 10440 | 10440 | 10430 | 743 |
| 520 | 20241127 | 100100 | 981953940 | 10440 | 10450 | 10470 | 10440 | 512 |
| 521 | 20241127 | 100000 | 976604850 | 10470 | 10470 | 10470 | 10470 | 108 |
| 522 | 20241127 | 095900 | 975474090 | 10470 | 10440 | 10470 | 10440 | 544 |
| 523 | 20241127 | 095800 | 969779590 | 10470 | 10470 | 10470 | 10470 | 104 |
| 524 | 20241127 | 095700 | 968690710 | 10420 | 10480 | 10480 | 10420 | 515 |
| 525 | 20241127 | 095600 | 963315910 | 10480 | 10460 | 10480 | 10460 | 107 |
| 526 | 20241127 | 095500 | 962196650 | 10460 | 10450 | 10460 | 10420 | 1428 |
| 527 | 20241127 | 095400 | 947297090 | 10450 | 10440 | 10450 | 10440 | 62 |
| 528 | 20241127 | 095300 | 946649290 | 10440 | 10470 | 10480 | 10440 | 745 |
| 529 | 20241127 | 095200 | 938861180 | 10470 | 10470 | 10470 | 10450 | 520 |
| 530 | 20241127 | 095100 | 933416800 | 10440 | 10460 | 10460 | 10440 | 254 |
| 531 | 20241127 | 095000 | 930762890 | 10440 | 10440 | 10460 | 10420 | 197 |
| 532 | 20241127 | 094900 | 928706840 | 10440 | 10460 | 10460 | 10420 | 780 |
| 533 | 20241127 | 094800 | 920568470 | 10450 | 10450 | 10460 | 10430 | 280 |
| 534 | 20241127 | 094700 | 917647190 | 10460 | 10430 | 10460 | 10430 | 420 |
| 535 | 20241127 | 094600 | 913261890 | 10430 | 10420 | 10430 | 10410 | 241 |
| 536 | 20241127 | 094500 | 910751470 | 10420 | 10410 | 10420 | 10410 | 112 |
| 537 | 20241127 | 094400 | 909584500 | 10420 | 10420 | 10420 | 10410 | 334 |
| 538 | 20241127 | 094300 | 906104620 | 10420 | 10430 | 10430 | 10400 | 113 |
| 539 | 20241127 | 094200 | 904927300 | 10420 | 10410 | 10430 | 10410 | 776 |
| 540 | 20241127 | 094100 | 896842730 | 10420 | 10420 | 10430 | 10420 | 134 |
| 541 | 20241127 | 094000 | 895446410 | 10390 | 10400 | 10400 | 10390 | 503 |
| 542 | 20241127 | 093900 | 890216240 | 10400 | 10380 | 10410 | 10350 | 1408 |
| 543 | 20241127 | 093800 | 875594610 | 10360 | 10360 | 10370 | 10360 | 1116 |
| 544 | 20241127 | 093700 | 864032840 | 10360 | 10340 | 10360 | 10340 | 250 |
| 545 | 20241127 | 093600 | 861447330 | 10340 | 10350 | 10360 | 10340 | 280 |
| 546 | 20241127 | 093500 | 858548890 | 10360 | 10350 | 10360 | 10340 | 312 |
| 547 | 20241127 | 093400 | 855319800 | 10350 | 10360 | 10360 | 10340 | 295 |
| 548 | 20241127 | 093300 | 852265320 | 10360 | 10360 | 10360 | 10340 | 732 |
| 549 | 20241127 | 093200 | 844682780 | 10360 | 10350 | 10360 | 10340 | 832 |
| 550 | 20241127 | 093100 | 836068730 | 10360 | 10380 | 10380 | 10350 | 281 |
| 551 | 20241127 | 093000 | 833154230 | 10360 | 10320 | 10360 | 10310 | 901 |
| 552 | 20241127 | 092900 | 823843030 | 10310 | 10330 | 10330 | 10280 | 684 |
| 553 | 20241127 | 092800 | 816807470 | 10300 | 10320 | 10350 | 10270 | 2638 |
| 554 | 20241127 | 092700 | 789658740 | 10310 | 10350 | 10350 | 10300 | 2066 |
| 555 | 20241127 | 092600 | 768373330 | 10330 | 10310 | 10350 | 10300 | 2680 |
| 556 | 20241127 | 092500 | 740749550 | 10300 | 10410 | 10410 | 10300 | 6578 |
| 557 | 20241127 | 092400 | 672782800 | 10430 | 10410 | 10430 | 10390 | 1967 |
| 558 | 20241127 | 092300 | 652323830 | 10410 | 10430 | 10430 | 10400 | 1328 |
| 559 | 20241127 | 092200 | 638499350 | 10440 | 10450 | 10460 | 10400 | 5383 |
| 560 | 20241127 | 092100 | 582336220 | 10450 | 10460 | 10480 | 10450 | 2154 |
| 561 | 20241127 | 092000 | 559813770 | 10470 | 10480 | 10480 | 10460 | 4035 |
| 562 | 20241127 | 091900 | 517600090 | 10480 | 10520 | 10520 | 10470 | 648 |
| 563 | 20241127 | 091800 | 510810170 | 10520 | 10480 | 10520 | 10460 | 1274 |
| 564 | 20241127 | 091700 | 497471060 | 10490 | 10480 | 10520 | 10470 | 1422 |
| 565 | 20241127 | 091600 | 482573130 | 10480 | 10490 | 10510 | 10480 | 2568 |
| 566 | 20241127 | 091500 | 455632430 | 10490 | 10540 | 10540 | 10490 | 1800 |
| 567 | 20241127 | 091400 | 436727630 | 10560 | 10550 | 10580 | 10510 | 1855 |
| 568 | 20241127 | 091300 | 417210000 | 10580 | 10580 | 10580 | 10550 | 133 |
| 569 | 20241127 | 091200 | 415804780 | 10580 | 10540 | 10580 | 10540 | 89 |
| 570 | 20241127 | 091100 | 414866680 | 10590 | 10530 | 10620 | 10530 | 246 |
| 571 | 20241127 | 091000 | 412271800 | 10530 | 10540 | 10540 | 10500 | 112 |
| 572 | 20241127 | 090900 | 411092290 | 10540 | 10520 | 10540 | 10500 | 1672 |
| 573 | 20241127 | 090800 | 393534000 | 10500 | 10520 | 10520 | 10500 | 4900 |
| 574 | 20241127 | 090700 | 342019920 | 10520 | 10540 | 10540 | 10510 | 948 |
| 575 | 20241127 | 090600 | 332046760 | 10540 | 10550 | 10560 | 10530 | 1680 |
| 576 | 20241127 | 090500 | 314333550 | 10540 | 10580 | 10660 | 10540 | 5119 |
| 577 | 20241127 | 090400 | 260226060 | 10590 | 10530 | 10590 | 10510 | 3341 |
| 578 | 20241127 | 090300 | 225004570 | 10520 | 10640 | 10670 | 10520 | 8573 |
| 579 | 20241127 | 090200 | 134452240 | 10640 | 10690 | 10690 | 10630 | 1435 |
| 580 | 20241127 | 090100 | 119163810 | 10680 | 10780 | 10780 | 10660 | 6309 |
| 581 | 20241127 | 090000 | 51501330 | 10790 | 10750 | 10820 | 10750 | 3207 |