30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 3 | 20241126 | 184000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 4 | 20241126 | 183900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 5 | 20241126 | 183800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 6 | 20241126 | 183700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 7 | 20241126 | 183600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 8 | 20241126 | 183500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 9 | 20241126 | 183400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 10 | 20241126 | 183300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 11 | 20241126 | 183200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 12 | 20241126 | 183100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 13 | 20241126 | 183000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 14 | 20241126 | 182900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 15 | 20241126 | 182800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 16 | 20241126 | 182700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 17 | 20241126 | 182600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 18 | 20241126 | 182500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 19 | 20241126 | 182400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 20 | 20241126 | 182300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 21 | 20241126 | 182200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 22 | 20241126 | 182100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 23 | 20241126 | 182000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 24 | 20241126 | 181900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 25 | 20241126 | 181800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 26 | 20241126 | 181700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 27 | 20241126 | 181600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 28 | 20241126 | 181500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 29 | 20241126 | 181400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 30 | 20241126 | 181300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 31 | 20241126 | 181200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 32 | 20241126 | 181100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 33 | 20241126 | 181000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 34 | 20241126 | 180900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 35 | 20241126 | 180800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 36 | 20241126 | 180700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 37 | 20241126 | 180600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 38 | 20241126 | 180500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 39 | 20241126 | 180400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 40 | 20241126 | 180300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 41 | 20241126 | 180200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 42 | 20241126 | 180100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 43 | 20241126 | 180000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 44 | 20241126 | 175900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 45 | 20241126 | 175800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 46 | 20241126 | 175700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 47 | 20241126 | 175600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 48 | 20241126 | 175500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 49 | 20241126 | 175400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 50 | 20241126 | 175300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 51 | 20241126 | 175200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 52 | 20241126 | 175100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 53 | 20241126 | 175000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 54 | 20241126 | 174900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 55 | 20241126 | 174800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 56 | 20241126 | 174700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 57 | 20241126 | 174600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 58 | 20241126 | 174500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 59 | 20241126 | 174400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 60 | 20241126 | 174300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 61 | 20241126 | 174200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 62 | 20241126 | 174100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 63 | 20241126 | 174000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 64 | 20241126 | 173900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 65 | 20241126 | 173800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 66 | 20241126 | 173700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 67 | 20241126 | 173600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 68 | 20241126 | 173500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 69 | 20241126 | 173400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 70 | 20241126 | 173300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 71 | 20241126 | 173200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 72 | 20241126 | 173100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 73 | 20241126 | 173000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 74 | 20241126 | 172900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 75 | 20241126 | 172800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 76 | 20241126 | 172700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 77 | 20241126 | 172600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 78 | 20241126 | 172500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 79 | 20241126 | 172400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 80 | 20241126 | 172300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 81 | 20241126 | 172200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 82 | 20241126 | 172100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 83 | 20241126 | 172000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 84 | 20241126 | 171900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 85 | 20241126 | 171800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 86 | 20241126 | 171700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 87 | 20241126 | 171600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 88 | 20241126 | 171500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 89 | 20241126 | 171400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 90 | 20241126 | 171300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 91 | 20241126 | 171200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 92 | 20241126 | 171100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 93 | 20241126 | 171000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 94 | 20241126 | 170900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 95 | 20241126 | 170800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 96 | 20241126 | 170700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 97 | 20241126 | 170600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 98 | 20241126 | 170500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 99 | 20241126 | 170400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 100 | 20241126 | 170300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 101 | 20241126 | 170200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 102 | 20241126 | 170100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 103 | 20241126 | 170000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 104 | 20241126 | 165900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 105 | 20241126 | 165800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 106 | 20241126 | 165700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 107 | 20241126 | 165600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 108 | 20241126 | 165500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 109 | 20241126 | 165400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 110 | 20241126 | 165300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 111 | 20241126 | 165200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 112 | 20241126 | 165100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 113 | 20241126 | 165000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 114 | 20241126 | 164900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 115 | 20241126 | 164800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 116 | 20241126 | 164700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 117 | 20241126 | 164600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 118 | 20241126 | 164500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 119 | 20241126 | 164400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 120 | 20241126 | 164300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 121 | 20241126 | 164200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 122 | 20241126 | 164100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 123 | 20241126 | 164000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 124 | 20241126 | 163900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 125 | 20241126 | 163800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 126 | 20241126 | 163700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 127 | 20241126 | 163600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 128 | 20241126 | 163500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 129 | 20241126 | 163400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 130 | 20241126 | 163300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 131 | 20241126 | 163200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 132 | 20241126 | 163100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 133 | 20241126 | 163000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 134 | 20241126 | 162900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 135 | 20241126 | 162800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 136 | 20241126 | 162700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 137 | 20241126 | 162600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 138 | 20241126 | 162500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 139 | 20241126 | 162400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 140 | 20241126 | 162300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 141 | 20241126 | 162200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 142 | 20241126 | 162100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 143 | 20241126 | 162000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 144 | 20241126 | 161900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 145 | 20241126 | 161800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 146 | 20241126 | 161700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 147 | 20241126 | 161600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 148 | 20241126 | 161500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 149 | 20241126 | 161400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 150 | 20241126 | 161300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 151 | 20241126 | 161200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 152 | 20241126 | 161100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 153 | 20241126 | 161000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 154 | 20241126 | 160900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 155 | 20241126 | 160800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 156 | 20241126 | 160700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 157 | 20241126 | 160600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 158 | 20241126 | 160500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 159 | 20241126 | 160400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 160 | 20241126 | 160300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 161 | 20241126 | 160200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 162 | 20241126 | 160100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 163 | 20241126 | 160000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 164 | 20241126 | 155900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 165 | 20241126 | 155800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 166 | 20241126 | 155700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 167 | 20241126 | 155600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 168 | 20241126 | 155500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 169 | 20241126 | 155400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 170 | 20241126 | 155300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 171 | 20241126 | 155200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 172 | 20241126 | 155100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 173 | 20241126 | 155000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 174 | 20241126 | 154900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 175 | 20241126 | 154800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 176 | 20241126 | 154700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 177 | 20241126 | 154600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 178 | 20241126 | 154500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 179 | 20241126 | 154400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 180 | 20241126 | 154300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 181 | 20241126 | 154200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 182 | 20241126 | 154100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 183 | 20241126 | 154000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 184 | 20241126 | 153900 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 185 | 20241126 | 153800 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 186 | 20241126 | 153700 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 187 | 20241126 | 153600 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 188 | 20241126 | 153500 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 189 | 20241126 | 153400 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 190 | 20241126 | 153300 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 191 | 20241126 | 153200 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 192 | 20241126 | 153100 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 0 |
| 193 | 20241126 | 153000 | 1592961770 | 10300 | 10300 | 10300 | 10300 | 4149 |
| 194 | 20241126 | 152900 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 195 | 20241126 | 152800 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 196 | 20241126 | 152700 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 197 | 20241126 | 152600 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 198 | 20241126 | 152500 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 199 | 20241126 | 152400 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 200 | 20241126 | 152300 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 201 | 20241126 | 152200 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 202 | 20241126 | 152100 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 203 | 20241126 | 152000 | 1550227070 | 10310 | 10310 | 10310 | 10310 | 0 |
| 204 | 20241126 | 151900 | 1550227070 | 10310 | 10290 | 10310 | 10270 | 1201 |
| 205 | 20241126 | 151800 | 1537871960 | 10280 | 10300 | 10310 | 10280 | 444 |
| 206 | 20241126 | 151700 | 1533296690 | 10300 | 10290 | 10300 | 10290 | 1337 |
| 207 | 20241126 | 151600 | 1519527170 | 10290 | 10280 | 10300 | 10270 | 945 |
| 208 | 20241126 | 151500 | 1509806670 | 10290 | 10290 | 10290 | 10280 | 703 |
| 209 | 20241126 | 151400 | 1502579720 | 10280 | 10280 | 10280 | 10280 | 68 |
| 210 | 20241126 | 151300 | 1501880680 | 10280 | 10260 | 10280 | 10260 | 241 |
| 211 | 20241126 | 151200 | 1499403600 | 10280 | 10260 | 10280 | 10260 | 92 |
| 212 | 20241126 | 151100 | 1498458460 | 10270 | 10260 | 10270 | 10260 | 777 |
| 213 | 20241126 | 151000 | 1490486380 | 10260 | 10260 | 10270 | 10260 | 222 |
| 214 | 20241126 | 150900 | 1488206700 | 10270 | 10270 | 10270 | 10270 | 6 |
| 215 | 20241126 | 150800 | 1488145080 | 10270 | 10270 | 10270 | 10270 | 481 |
| 216 | 20241126 | 150700 | 1483205210 | 10290 | 10280 | 10290 | 10270 | 1304 |
| 217 | 20241126 | 150600 | 1469791200 | 10280 | 10280 | 10280 | 10280 | 1169 |
| 218 | 20241126 | 150500 | 1457773880 | 10270 | 10270 | 10270 | 10270 | 503 |
| 219 | 20241126 | 150400 | 1452608070 | 10270 | 10270 | 10270 | 10270 | 1 |
| 220 | 20241126 | 150300 | 1452597800 | 10270 | 10270 | 10270 | 10270 | 68 |
| 221 | 20241126 | 150200 | 1451899440 | 10270 | 10260 | 10270 | 10260 | 1177 |
| 222 | 20241126 | 150100 | 1439821950 | 10270 | 10270 | 10270 | 10270 | 11 |
| 223 | 20241126 | 150000 | 1439708980 | 10280 | 10270 | 10280 | 10270 | 7 |
| 224 | 20241126 | 145900 | 1439637030 | 10270 | 10280 | 10280 | 10270 | 127 |
| 225 | 20241126 | 145800 | 1438332670 | 10270 | 10270 | 10270 | 10270 | 143 |
| 226 | 20241126 | 145700 | 1436864060 | 10280 | 10280 | 10280 | 10280 | 6 |
| 227 | 20241126 | 145600 | 1436802380 | 10280 | 10260 | 10280 | 10260 | 672 |
| 228 | 20241126 | 145500 | 1429900540 | 10270 | 10280 | 10280 | 10270 | 598 |
| 229 | 20241126 | 145400 | 1423759010 | 10280 | 10270 | 10280 | 10270 | 588 |
| 230 | 20241126 | 145300 | 1417719370 | 10270 | 10270 | 10270 | 10260 | 131 |
| 231 | 20241126 | 145200 | 1416375100 | 10270 | 10260 | 10270 | 10260 | 541 |
| 232 | 20241126 | 145100 | 1410823210 | 10260 | 10260 | 10270 | 10250 | 529 |
| 233 | 20241126 | 145000 | 1405397550 | 10250 | 10250 | 10260 | 10250 | 949 |
| 234 | 20241126 | 144900 | 1395668890 | 10270 | 10270 | 10280 | 10270 | 244 |
| 235 | 20241126 | 144800 | 1393162650 | 10270 | 10270 | 10270 | 10270 | 6 |
| 236 | 20241126 | 144700 | 1393101030 | 10270 | 10270 | 10270 | 10270 | 1 |
| 237 | 20241126 | 144600 | 1393090760 | 10280 | 10270 | 10280 | 10260 | 797 |
| 238 | 20241126 | 144500 | 1384908020 | 10270 | 10270 | 10270 | 10270 | 0 |
| 239 | 20241126 | 144400 | 1384908020 | 10270 | 10260 | 10270 | 10260 | 21 |
| 240 | 20241126 | 144300 | 1384692460 | 10270 | 10270 | 10270 | 10250 | 149 |
| 241 | 20241126 | 144200 | 1383163690 | 10270 | 10260 | 10270 | 10260 | 256 |
| 242 | 20241126 | 144100 | 1380536730 | 10260 | 10270 | 10270 | 10250 | 1750 |
| 243 | 20241126 | 144000 | 1362580710 | 10270 | 10270 | 10280 | 10270 | 152 |
| 244 | 20241126 | 143900 | 1361019440 | 10270 | 10270 | 10270 | 10270 | 6 |
| 245 | 20241126 | 143800 | 1360957820 | 10280 | 10270 | 10290 | 10270 | 1124 |
| 246 | 20241126 | 143700 | 1349411810 | 10290 | 10250 | 10300 | 10250 | 5236 |
| 247 | 20241126 | 143600 | 1295576080 | 10260 | 10210 | 10260 | 10210 | 4667 |
| 248 | 20241126 | 143500 | 1247805640 | 10220 | 10200 | 10220 | 10200 | 5620 |
| 249 | 20241126 | 143400 | 1190453340 | 10200 | 10180 | 10200 | 10180 | 1177 |
| 250 | 20241126 | 143300 | 1178467950 | 10200 | 10200 | 10200 | 10200 | 125 |
| 251 | 20241126 | 143200 | 1177192950 | 10200 | 10200 | 10200 | 10200 | 0 |
| 252 | 20241126 | 143100 | 1177192950 | 10200 | 10180 | 10200 | 10180 | 646 |
| 253 | 20241126 | 143000 | 1170613890 | 10190 | 10190 | 10190 | 10190 | 6 |
| 254 | 20241126 | 142900 | 1170552750 | 10190 | 10180 | 10190 | 10170 | 215 |
| 255 | 20241126 | 142800 | 1168365330 | 10180 | 10190 | 10190 | 10180 | 9 |
| 256 | 20241126 | 142700 | 1168273640 | 10180 | 10190 | 10190 | 10180 | 8 |
| 257 | 20241126 | 142600 | 1168192140 | 10190 | 10190 | 10190 | 10190 | 0 |
| 258 | 20241126 | 142500 | 1168192140 | 10190 | 10190 | 10190 | 10190 | 7 |
| 259 | 20241126 | 142400 | 1168120810 | 10190 | 10190 | 10190 | 10190 | 0 |
| 260 | 20241126 | 142300 | 1168120810 | 10190 | 10190 | 10190 | 10190 | 7 |
| 261 | 20241126 | 142200 | 1168049480 | 10180 | 10190 | 10190 | 10180 | 53 |
| 262 | 20241126 | 142100 | 1167509510 | 10170 | 10190 | 10190 | 10170 | 185 |
| 263 | 20241126 | 142000 | 1165627460 | 10190 | 10190 | 10190 | 10190 | 7 |
| 264 | 20241126 | 141900 | 1165556130 | 10190 | 10190 | 10190 | 10190 | 6 |
| 265 | 20241126 | 141800 | 1165494990 | 10190 | 10190 | 10190 | 10190 | 10 |
| 266 | 20241126 | 141700 | 1165393090 | 10190 | 10180 | 10190 | 10160 | 1949 |
| 267 | 20241126 | 141600 | 1145562610 | 10180 | 10170 | 10180 | 10170 | 715 |
| 268 | 20241126 | 141500 | 1138289910 | 10170 | 10170 | 10170 | 10170 | 13 |
| 269 | 20241126 | 141400 | 1138157700 | 10170 | 10170 | 10170 | 10170 | 26 |
| 270 | 20241126 | 141300 | 1137893280 | 10170 | 10170 | 10170 | 10170 | 4 |
| 271 | 20241126 | 141200 | 1137852600 | 10180 | 10170 | 10180 | 10170 | 2384 |
| 272 | 20241126 | 141100 | 1113604950 | 10170 | 10130 | 10170 | 10130 | 2904 |
| 273 | 20241126 | 141000 | 1084144480 | 10130 | 10130 | 10130 | 10130 | 0 |
| 274 | 20241126 | 140900 | 1084144480 | 10130 | 10130 | 10130 | 10120 | 125 |
| 275 | 20241126 | 140800 | 1082879230 | 10120 | 10120 | 10120 | 10120 | 0 |
| 276 | 20241126 | 140700 | 1082879230 | 10120 | 10120 | 10120 | 10120 | 1 |
| 277 | 20241126 | 140600 | 1082869110 | 10130 | 10130 | 10130 | 10120 | 153 |
| 278 | 20241126 | 140500 | 1081320360 | 10130 | 10130 | 10130 | 10130 | 0 |
| 279 | 20241126 | 140400 | 1081320360 | 10130 | 10130 | 10130 | 10130 | 16 |
| 280 | 20241126 | 140300 | 1081158280 | 10130 | 10130 | 10130 | 10130 | 27 |
| 281 | 20241126 | 140200 | 1080884770 | 10130 | 10130 | 10130 | 10120 | 544 |
| 282 | 20241126 | 140100 | 1075378050 | 10130 | 10120 | 10130 | 10120 | 5 |
| 283 | 20241126 | 140000 | 1075327440 | 10120 | 10120 | 10120 | 10120 | 1 |
| 284 | 20241126 | 135900 | 1075317320 | 10130 | 10130 | 10130 | 10120 | 846 |
| 285 | 20241126 | 135800 | 1066754340 | 10130 | 10130 | 10130 | 10120 | 108 |
| 286 | 20241126 | 135700 | 1065660310 | 10120 | 10120 | 10120 | 10120 | 40 |
| 287 | 20241126 | 135600 | 1065255510 | 10120 | 10120 | 10120 | 10120 | 210 |
| 288 | 20241126 | 135500 | 1063130310 | 10130 | 10120 | 10130 | 10120 | 7 |
| 289 | 20241126 | 135400 | 1063059410 | 10130 | 10130 | 10130 | 10130 | 58 |
| 290 | 20241126 | 135300 | 1062471870 | 10130 | 10120 | 10130 | 10120 | 11 |
| 291 | 20241126 | 135200 | 1062360480 | 10120 | 10120 | 10120 | 10120 | 6 |
| 292 | 20241126 | 135100 | 1062299760 | 10130 | 10130 | 10130 | 10130 | 6 |
| 293 | 20241126 | 135000 | 1062238980 | 10130 | 10130 | 10130 | 10130 | 7 |
| 294 | 20241126 | 134900 | 1062168070 | 10130 | 10130 | 10130 | 10130 | 0 |
| 295 | 20241126 | 134800 | 1062168070 | 10130 | 10130 | 10130 | 10130 | 6 |
| 296 | 20241126 | 134700 | 1062107290 | 10130 | 10130 | 10130 | 10130 | 9 |
| 297 | 20241126 | 134600 | 1062016120 | 10130 | 10110 | 10130 | 10110 | 1643 |
| 298 | 20241126 | 134500 | 1045392260 | 10120 | 10120 | 10120 | 10110 | 620 |
| 299 | 20241126 | 134400 | 1039122960 | 10110 | 10110 | 10110 | 10110 | 3 |
| 300 | 20241126 | 134300 | 1039092630 | 10120 | 10110 | 10120 | 10110 | 106 |
| 301 | 20241126 | 134200 | 1038020910 | 10120 | 10110 | 10120 | 10110 | 32 |
| 302 | 20241126 | 134100 | 1037697120 | 10120 | 10120 | 10120 | 10120 | 20 |
| 303 | 20241126 | 134000 | 1037494720 | 10120 | 10110 | 10120 | 10110 | 1195 |
| 304 | 20241126 | 133900 | 1025411320 | 10120 | 10120 | 10120 | 10120 | 7 |
| 305 | 20241126 | 133800 | 1025340480 | 10120 | 10120 | 10120 | 10120 | 2 |
| 306 | 20241126 | 133700 | 1025320240 | 10110 | 10120 | 10120 | 10110 | 510 |
| 307 | 20241126 | 133600 | 1020164040 | 10120 | 10120 | 10120 | 10120 | 0 |
| 308 | 20241126 | 133500 | 1020164040 | 10120 | 10120 | 10120 | 10120 | 8 |
| 309 | 20241126 | 133400 | 1020083080 | 10120 | 10120 | 10120 | 10120 | 6 |
| 310 | 20241126 | 133300 | 1020022360 | 10130 | 10130 | 10130 | 10130 | 0 |
| 311 | 20241126 | 133200 | 1020022360 | 10130 | 10120 | 10130 | 10120 | 379 |
| 312 | 20241126 | 133100 | 1016186090 | 10110 | 10110 | 10110 | 10110 | 18 |
| 313 | 20241126 | 133000 | 1016004110 | 10110 | 10110 | 10110 | 10110 | 79 |
| 314 | 20241126 | 132900 | 1015205420 | 10110 | 10110 | 10110 | 10100 | 631 |
| 315 | 20241126 | 132800 | 1008831210 | 10120 | 10120 | 10120 | 10120 | 0 |
| 316 | 20241126 | 132700 | 1008831210 | 10120 | 10120 | 10120 | 10120 | 7 |
| 317 | 20241126 | 132600 | 1008760370 | 10120 | 10110 | 10120 | 10100 | 2196 |
| 318 | 20241126 | 132500 | 986579230 | 10110 | 10120 | 10120 | 10110 | 3091 |
| 319 | 20241126 | 132400 | 955328430 | 10120 | 10120 | 10120 | 10110 | 162 |
| 320 | 20241126 | 132300 | 953690090 | 10120 | 10120 | 10140 | 10120 | 338 |
| 321 | 20241126 | 132200 | 950269290 | 10130 | 10140 | 10140 | 10130 | 20 |
| 322 | 20241126 | 132100 | 950066550 | 10130 | 10130 | 10130 | 10130 | 1 |
| 323 | 20241126 | 132000 | 950056420 | 10130 | 10130 | 10130 | 10130 | 1 |
| 324 | 20241126 | 131900 | 950046290 | 10130 | 10130 | 10130 | 10130 | 6 |
| 325 | 20241126 | 131800 | 949985510 | 10130 | 10130 | 10140 | 10130 | 22 |
| 326 | 20241126 | 131700 | 949762500 | 10130 | 10130 | 10130 | 10130 | 148 |
| 327 | 20241126 | 131600 | 948263260 | 10130 | 10130 | 10140 | 10120 | 444 |
| 328 | 20241126 | 131500 | 943765670 | 10130 | 10130 | 10150 | 10130 | 2364 |
| 329 | 20241126 | 131400 | 919814660 | 10130 | 10130 | 10130 | 10130 | 0 |
| 330 | 20241126 | 131300 | 919814660 | 10130 | 10100 | 10130 | 10100 | 1094 |
| 331 | 20241126 | 131200 | 908752850 | 10100 | 10100 | 10110 | 10100 | 98 |
| 332 | 20241126 | 131100 | 907762850 | 10110 | 10110 | 10110 | 10110 | 16 |
| 333 | 20241126 | 131000 | 907601090 | 10110 | 10100 | 10110 | 10090 | 178 |
| 334 | 20241126 | 130900 | 905803580 | 10120 | 10110 | 10120 | 10100 | 2612 |
| 335 | 20241126 | 130800 | 879411590 | 10120 | 10120 | 10120 | 10120 | 7 |
| 336 | 20241126 | 130700 | 879340750 | 10130 | 10130 | 10130 | 10130 | 7 |
| 337 | 20241126 | 130600 | 879269840 | 10130 | 10120 | 10130 | 10100 | 2106 |
| 338 | 20241126 | 130500 | 857972390 | 10140 | 10140 | 10140 | 10120 | 576 |
| 339 | 20241126 | 130400 | 852141430 | 10140 | 10140 | 10140 | 10140 | 0 |
| 340 | 20241126 | 130300 | 852141430 | 10140 | 10140 | 10140 | 10140 | 7 |
| 341 | 20241126 | 130200 | 852070450 | 10140 | 10140 | 10140 | 10140 | 11 |
| 342 | 20241126 | 130100 | 851958910 | 10150 | 10130 | 10150 | 10130 | 394 |
| 343 | 20241126 | 130000 | 847966870 | 10150 | 10150 | 10150 | 10140 | 129 |
| 344 | 20241126 | 125900 | 846658450 | 10150 | 10150 | 10150 | 10150 | 6 |
| 345 | 20241126 | 125800 | 846597550 | 10140 | 10140 | 10140 | 10140 | 0 |
| 346 | 20241126 | 125700 | 846597550 | 10140 | 10140 | 10140 | 10130 | 34 |
| 347 | 20241126 | 125600 | 846252890 | 10150 | 10150 | 10150 | 10150 | 0 |
| 348 | 20241126 | 125500 | 846252890 | 10150 | 10150 | 10150 | 10150 | 221 |
| 349 | 20241126 | 125400 | 844009740 | 10150 | 10150 | 10150 | 10150 | 17 |
| 350 | 20241126 | 125300 | 843837190 | 10150 | 10150 | 10150 | 10150 | 236 |
| 351 | 20241126 | 125200 | 841441790 | 10150 | 10150 | 10150 | 10140 | 1243 |
| 352 | 20241126 | 125100 | 828835340 | 10160 | 10160 | 10160 | 10150 | 621 |
| 353 | 20241126 | 125000 | 822530980 | 10160 | 10160 | 10160 | 10160 | 0 |
| 354 | 20241126 | 124900 | 822530980 | 10160 | 10160 | 10160 | 10160 | 7 |
| 355 | 20241126 | 124800 | 822459860 | 10160 | 10160 | 10160 | 10160 | 0 |
| 356 | 20241126 | 124700 | 822459860 | 10160 | 10160 | 10160 | 10160 | 6 |
| 357 | 20241126 | 124600 | 822398900 | 10150 | 10170 | 10170 | 10150 | 349 |
| 358 | 20241126 | 124500 | 818852790 | 10170 | 10170 | 10170 | 10170 | 0 |
| 359 | 20241126 | 124400 | 818852790 | 10170 | 10170 | 10170 | 10170 | 32 |
| 360 | 20241126 | 124300 | 818527350 | 10170 | 10170 | 10170 | 10170 | 753 |
| 361 | 20241126 | 124200 | 810869340 | 10170 | 10170 | 10170 | 10170 | 0 |
| 362 | 20241126 | 124100 | 810869340 | 10170 | 10160 | 10170 | 10160 | 588 |
| 363 | 20241126 | 124000 | 804894320 | 10160 | 10160 | 10160 | 10160 | 0 |
| 364 | 20241126 | 123900 | 804894320 | 10160 | 10160 | 10160 | 10160 | 71 |
| 365 | 20241126 | 123800 | 804172960 | 10160 | 10160 | 10160 | 10160 | 6 |
| 366 | 20241126 | 123700 | 804112000 | 10160 | 10150 | 10160 | 10150 | 345 |
| 367 | 20241126 | 123600 | 800610010 | 10160 | 10160 | 10160 | 10160 | 11 |
| 368 | 20241126 | 123500 | 800498250 | 10160 | 10160 | 10160 | 10160 | 20 |
| 369 | 20241126 | 123400 | 800295050 | 10160 | 10160 | 10160 | 10160 | 406 |
| 370 | 20241126 | 123300 | 796170090 | 10160 | 10160 | 10160 | 10160 | 36 |
| 371 | 20241126 | 123200 | 795804330 | 10160 | 10160 | 10160 | 10160 | 0 |
| 372 | 20241126 | 123100 | 795804330 | 10160 | 10160 | 10160 | 10160 | 9 |
| 373 | 20241126 | 123000 | 795712890 | 10160 | 10160 | 10160 | 10150 | 363 |
| 374 | 20241126 | 122900 | 792027810 | 10160 | 10160 | 10160 | 10160 | 0 |
| 375 | 20241126 | 122800 | 792027810 | 10160 | 10160 | 10160 | 10160 | 7 |
| 376 | 20241126 | 122700 | 791956690 | 10160 | 10160 | 10160 | 10160 | 7 |
| 377 | 20241126 | 122600 | 791885570 | 10160 | 10160 | 10160 | 10160 | 125 |
| 378 | 20241126 | 122500 | 790615570 | 10160 | 10160 | 10170 | 10160 | 176 |
| 379 | 20241126 | 122400 | 788827240 | 10170 | 10170 | 10170 | 10170 | 0 |
| 380 | 20241126 | 122300 | 788827240 | 10170 | 10170 | 10170 | 10170 | 6 |
| 381 | 20241126 | 122200 | 788766220 | 10150 | 10160 | 10170 | 10150 | 369 |
| 382 | 20241126 | 122100 | 785016690 | 10150 | 10150 | 10150 | 10150 | 5 |
| 383 | 20241126 | 122000 | 784965940 | 10160 | 10160 | 10160 | 10160 | 6 |
| 384 | 20241126 | 121900 | 784904980 | 10160 | 10160 | 10160 | 10160 | 7 |
| 385 | 20241126 | 121800 | 784833860 | 10160 | 10160 | 10160 | 10160 | 5 |
| 386 | 20241126 | 121700 | 784783060 | 10160 | 10160 | 10160 | 10160 | 6 |
| 387 | 20241126 | 121600 | 784722100 | 10160 | 10160 | 10160 | 10160 | 0 |
| 388 | 20241126 | 121500 | 784722100 | 10160 | 10150 | 10160 | 10150 | 245 |
| 389 | 20241126 | 121400 | 782234860 | 10160 | 10160 | 10160 | 10160 | 6 |
| 390 | 20241126 | 121300 | 782173900 | 10160 | 10160 | 10160 | 10160 | 0 |
| 391 | 20241126 | 121200 | 782173900 | 10160 | 10150 | 10160 | 10140 | 143 |
| 392 | 20241126 | 121100 | 780723260 | 10160 | 10160 | 10160 | 10160 | 7 |
| 393 | 20241126 | 121000 | 780652140 | 10170 | 10170 | 10170 | 10150 | 1272 |
| 394 | 20241126 | 120900 | 767734550 | 10170 | 10170 | 10170 | 10170 | 6 |
| 395 | 20241126 | 120800 | 767673530 | 10170 | 10170 | 10170 | 10170 | 4 |
| 396 | 20241126 | 120700 | 767632850 | 10170 | 10170 | 10170 | 10170 | 7 |
| 397 | 20241126 | 120600 | 767561660 | 10170 | 10170 | 10170 | 10170 | 6 |
| 398 | 20241126 | 120500 | 767500640 | 10170 | 10170 | 10170 | 10170 | 3 |
| 399 | 20241126 | 120400 | 767470130 | 10170 | 10170 | 10170 | 10170 | 15 |
| 400 | 20241126 | 120300 | 767317580 | 10170 | 10180 | 10180 | 10170 | 21 |
| 401 | 20241126 | 120200 | 767103950 | 10180 | 10180 | 10180 | 10180 | 0 |
| 402 | 20241126 | 120100 | 767103950 | 10180 | 10160 | 10180 | 10160 | 1158 |
| 403 | 20241126 | 120000 | 755330080 | 10160 | 10170 | 10170 | 10160 | 196 |
| 404 | 20241126 | 115900 | 753338660 | 10170 | 10170 | 10170 | 10170 | 9 |
| 405 | 20241126 | 115800 | 753247130 | 10170 | 10170 | 10170 | 10170 | 0 |
| 406 | 20241126 | 115700 | 753247130 | 10170 | 10170 | 10170 | 10170 | 6 |
| 407 | 20241126 | 115600 | 753186110 | 10170 | 10170 | 10170 | 10160 | 612 |
| 408 | 20241126 | 115500 | 746967070 | 10170 | 10170 | 10170 | 10170 | 1 |
| 409 | 20241126 | 115400 | 746956900 | 10180 | 10180 | 10180 | 10180 | 6 |
| 410 | 20241126 | 115300 | 746895820 | 10180 | 10180 | 10180 | 10180 | 0 |
| 411 | 20241126 | 115200 | 746895820 | 10180 | 10180 | 10180 | 10180 | 7 |
| 412 | 20241126 | 115100 | 746824560 | 10180 | 10180 | 10180 | 10180 | 64 |
| 413 | 20241126 | 115000 | 746173040 | 10180 | 10180 | 10180 | 10180 | 0 |
| 414 | 20241126 | 114900 | 746173040 | 10180 | 10180 | 10180 | 10170 | 371 |
| 415 | 20241126 | 114800 | 742399260 | 10180 | 10160 | 10180 | 10160 | 1952 |
| 416 | 20241126 | 114700 | 722556190 | 10170 | 10170 | 10170 | 10170 | 71 |
| 417 | 20241126 | 114600 | 721834120 | 10180 | 10170 | 10180 | 10170 | 26 |
| 418 | 20241126 | 114500 | 721569540 | 10180 | 10180 | 10180 | 10180 | 10 |
| 419 | 20241126 | 114400 | 721467740 | 10180 | 10180 | 10180 | 10180 | 121 |
| 420 | 20241126 | 114300 | 720235960 | 10180 | 10170 | 10180 | 10170 | 373 |
| 421 | 20241126 | 114200 | 716441910 | 10180 | 10180 | 10180 | 10180 | 1 |
| 422 | 20241126 | 114100 | 716431730 | 10180 | 10180 | 10180 | 10180 | 15 |
| 423 | 20241126 | 114000 | 716279030 | 10180 | 10180 | 10180 | 10180 | 8 |
| 424 | 20241126 | 113900 | 716197590 | 10180 | 10170 | 10180 | 10170 | 154 |
| 425 | 20241126 | 113800 | 714631010 | 10180 | 10170 | 10180 | 10170 | 48 |
| 426 | 20241126 | 113700 | 714142770 | 10180 | 10170 | 10180 | 10170 | 62 |
| 427 | 20241126 | 113600 | 713511860 | 10180 | 10180 | 10180 | 10180 | 62 |
| 428 | 20241126 | 113500 | 712880700 | 10180 | 10190 | 10190 | 10170 | 2124 |
| 429 | 20241126 | 113400 | 691269330 | 10190 | 10190 | 10190 | 10190 | 8 |
| 430 | 20241126 | 113300 | 691187810 | 10180 | 10180 | 10190 | 10180 | 75 |
| 431 | 20241126 | 113200 | 690424080 | 10190 | 10190 | 10190 | 10190 | 13 |
| 432 | 20241126 | 113100 | 690291610 | 10190 | 10190 | 10190 | 10190 | 17 |
| 433 | 20241126 | 113000 | 690118380 | 10190 | 10190 | 10190 | 10190 | 16 |
| 434 | 20241126 | 112900 | 689955340 | 10190 | 10180 | 10190 | 10180 | 26 |
| 435 | 20241126 | 112800 | 689690460 | 10180 | 10180 | 10190 | 10180 | 37 |
| 436 | 20241126 | 112700 | 689313720 | 10190 | 10190 | 10190 | 10190 | 18 |
| 437 | 20241126 | 112600 | 689130300 | 10190 | 10190 | 10190 | 10190 | 37 |
| 438 | 20241126 | 112500 | 688753270 | 10190 | 10190 | 10190 | 10190 | 14 |
| 439 | 20241126 | 112400 | 688610610 | 10190 | 10190 | 10190 | 10190 | 1 |
| 440 | 20241126 | 112300 | 688600420 | 10190 | 10180 | 10190 | 10180 | 26 |
| 441 | 20241126 | 112200 | 688335590 | 10190 | 10190 | 10190 | 10190 | 37 |
| 442 | 20241126 | 112100 | 687958560 | 10190 | 10190 | 10190 | 10190 | 10 |
| 443 | 20241126 | 112000 | 687856660 | 10190 | 10190 | 10190 | 10190 | 15 |
| 444 | 20241126 | 111900 | 687703810 | 10190 | 10180 | 10190 | 10180 | 11 |
| 445 | 20241126 | 111800 | 687591740 | 10180 | 10180 | 10190 | 10180 | 129 |
| 446 | 20241126 | 111700 | 686278270 | 10190 | 10190 | 10190 | 10190 | 30 |
| 447 | 20241126 | 111600 | 685972570 | 10190 | 10190 | 10190 | 10190 | 40 |
| 448 | 20241126 | 111500 | 685564970 | 10190 | 10190 | 10190 | 10190 | 8 |
| 449 | 20241126 | 111400 | 685483450 | 10190 | 10190 | 10190 | 10190 | 8 |
| 450 | 20241126 | 111300 | 685401930 | 10190 | 10170 | 10200 | 10170 | 1379 |
| 451 | 20241126 | 111200 | 671352550 | 10170 | 10170 | 10170 | 10170 | 11 |
| 452 | 20241126 | 111100 | 671240680 | 10170 | 10170 | 10170 | 10160 | 29 |
| 453 | 20241126 | 111000 | 670945850 | 10170 | 10170 | 10170 | 10170 | 8 |
| 454 | 20241126 | 110900 | 670864490 | 10160 | 10170 | 10170 | 10160 | 26 |
| 455 | 20241126 | 110800 | 670600250 | 10170 | 10170 | 10170 | 10170 | 8 |
| 456 | 20241126 | 110700 | 670518890 | 10170 | 10170 | 10170 | 10160 | 264 |
| 457 | 20241126 | 110600 | 667836010 | 10160 | 10170 | 10170 | 10160 | 136 |
| 458 | 20241126 | 110500 | 666453890 | 10170 | 10170 | 10170 | 10170 | 18 |
| 459 | 20241126 | 110400 | 666270830 | 10180 | 10170 | 10180 | 10170 | 130 |
| 460 | 20241126 | 110300 | 664948360 | 10170 | 10170 | 10170 | 10170 | 52 |
| 461 | 20241126 | 110200 | 664419520 | 10180 | 10190 | 10190 | 10180 | 12 |
| 462 | 20241126 | 110100 | 664297280 | 10180 | 10190 | 10190 | 10180 | 9 |
| 463 | 20241126 | 110000 | 664205580 | 10190 | 10190 | 10190 | 10190 | 44 |
| 464 | 20241126 | 105900 | 663757220 | 10180 | 10190 | 10190 | 10180 | 814 |
| 465 | 20241126 | 105800 | 655470560 | 10190 | 10190 | 10190 | 10190 | 0 |
| 466 | 20241126 | 105700 | 655470560 | 10190 | 10170 | 10190 | 10170 | 1528 |
| 467 | 20241126 | 105600 | 639930310 | 10190 | 10190 | 10190 | 10190 | 8 |
| 468 | 20241126 | 105500 | 639848790 | 10180 | 10190 | 10190 | 10180 | 39 |
| 469 | 20241126 | 105400 | 639451690 | 10190 | 10190 | 10190 | 10190 | 9 |
| 470 | 20241126 | 105300 | 639359980 | 10180 | 10180 | 10180 | 10180 | 1 |
| 471 | 20241126 | 105200 | 639349800 | 10180 | 10190 | 10200 | 10180 | 1181 |
| 472 | 20241126 | 105100 | 627312970 | 10190 | 10180 | 10190 | 10180 | 190 |
| 473 | 20241126 | 105000 | 625378450 | 10180 | 10180 | 10190 | 10180 | 14 |
| 474 | 20241126 | 104900 | 625235850 | 10190 | 10190 | 10190 | 10180 | 345 |
| 475 | 20241126 | 104800 | 621722840 | 10190 | 10190 | 10190 | 10190 | 8 |
| 476 | 20241126 | 104700 | 621641320 | 10190 | 10170 | 10190 | 10170 | 2089 |
| 477 | 20241126 | 104600 | 600391170 | 10170 | 10170 | 10170 | 10170 | 10 |
| 478 | 20241126 | 104500 | 600289470 | 10180 | 10180 | 10180 | 10180 | 60 |
| 479 | 20241126 | 104400 | 599678670 | 10180 | 10180 | 10180 | 10180 | 10 |
| 480 | 20241126 | 104300 | 599576870 | 10180 | 10160 | 10180 | 10160 | 14 |
| 481 | 20241126 | 104200 | 599434490 | 10160 | 10180 | 10180 | 10160 | 235 |
| 482 | 20241126 | 104100 | 597045880 | 10180 | 10160 | 10180 | 10150 | 1456 |
| 483 | 20241126 | 104000 | 582258410 | 10160 | 10170 | 10170 | 10160 | 27 |
| 484 | 20241126 | 103900 | 581983850 | 10170 | 10160 | 10170 | 10160 | 317 |
| 485 | 20241126 | 103800 | 578761960 | 10170 | 10160 | 10180 | 10160 | 241 |
| 486 | 20241126 | 103700 | 576312660 | 10180 | 10180 | 10180 | 10180 | 8 |
| 487 | 20241126 | 103600 | 576231220 | 10180 | 10180 | 10180 | 10180 | 8 |
| 488 | 20241126 | 103500 | 576149780 | 10180 | 10180 | 10180 | 10160 | 742 |
| 489 | 20241126 | 103400 | 568609060 | 10180 | 10180 | 10180 | 10160 | 1647 |
| 490 | 20241126 | 103300 | 551872600 | 10180 | 10180 | 10180 | 10180 | 20 |
| 491 | 20241126 | 103200 | 551669000 | 10180 | 10180 | 10180 | 10180 | 48 |
| 492 | 20241126 | 103100 | 551180360 | 10180 | 10170 | 10180 | 10160 | 157 |
| 493 | 20241126 | 103000 | 549584340 | 10170 | 10170 | 10170 | 10170 | 9 |
| 494 | 20241126 | 102900 | 549492810 | 10170 | 10170 | 10170 | 10170 | 216 |
| 495 | 20241126 | 102800 | 547296090 | 10170 | 10140 | 10170 | 10140 | 1088 |
| 496 | 20241126 | 102700 | 536242660 | 10150 | 10140 | 10150 | 10140 | 12 |
| 497 | 20241126 | 102600 | 536120880 | 10140 | 10140 | 10160 | 10120 | 650 |
| 498 | 20241126 | 102500 | 529534980 | 10140 | 10140 | 10140 | 10140 | 12 |
| 499 | 20241126 | 102400 | 529413300 | 10140 | 10150 | 10150 | 10140 | 196 |
| 500 | 20241126 | 102300 | 527423920 | 10150 | 10160 | 10160 | 10150 | 182 |
| 501 | 20241126 | 102200 | 525576040 | 10160 | 10170 | 10170 | 10160 | 595 |
| 502 | 20241126 | 102100 | 519530510 | 10170 | 10170 | 10170 | 10160 | 88 |
| 503 | 20241126 | 102000 | 518635710 | 10170 | 10170 | 10170 | 10170 | 8 |
| 504 | 20241126 | 101900 | 518554350 | 10160 | 10160 | 10160 | 10160 | 16 |
| 505 | 20241126 | 101800 | 518391790 | 10160 | 10160 | 10160 | 10160 | 8 |
| 506 | 20241126 | 101700 | 518310510 | 10160 | 10170 | 10170 | 10160 | 35 |
| 507 | 20241126 | 101600 | 517954830 | 10170 | 10170 | 10170 | 10170 | 85 |
| 508 | 20241126 | 101500 | 517090380 | 10180 | 10170 | 10190 | 10170 | 363 |
| 509 | 20241126 | 101400 | 513397420 | 10190 | 10170 | 10190 | 10170 | 158 |
| 510 | 20241126 | 101300 | 511790400 | 10200 | 10200 | 10200 | 10200 | 11 |
| 511 | 20241126 | 101200 | 511678200 | 10190 | 10210 | 10210 | 10190 | 9 |
| 512 | 20241126 | 101100 | 511586330 | 10210 | 10200 | 10210 | 10200 | 2781 |
| 513 | 20241126 | 101000 | 483218700 | 10210 | 10210 | 10220 | 10210 | 272 |
| 514 | 20241126 | 100900 | 480441220 | 10230 | 10210 | 10240 | 10210 | 2265 |
| 515 | 20241126 | 100800 | 457288820 | 10200 | 10140 | 10210 | 10140 | 6460 |
| 516 | 20241126 | 100700 | 391544770 | 10140 | 10130 | 10140 | 10130 | 491 |
| 517 | 20241126 | 100600 | 386568940 | 10130 | 10140 | 10140 | 10130 | 689 |
| 518 | 20241126 | 100500 | 379586360 | 10140 | 10120 | 10140 | 10110 | 641 |
| 519 | 20241126 | 100400 | 373095570 | 10130 | 10120 | 10130 | 10120 | 95 |
| 520 | 20241126 | 100300 | 372134090 | 10120 | 10120 | 10120 | 10110 | 442 |
| 521 | 20241126 | 100200 | 367663050 | 10120 | 10120 | 10120 | 10120 | 19 |
| 522 | 20241126 | 100100 | 367470770 | 10120 | 10120 | 10120 | 10120 | 28 |
| 523 | 20241126 | 100000 | 367187410 | 10120 | 10120 | 10120 | 10120 | 20 |
| 524 | 20241126 | 095900 | 366985010 | 10120 | 10120 | 10120 | 10120 | 16 |
| 525 | 20241126 | 095800 | 366823090 | 10120 | 10120 | 10120 | 10110 | 62 |
| 526 | 20241126 | 095700 | 366196150 | 10120 | 10110 | 10120 | 10110 | 1243 |
| 527 | 20241126 | 095600 | 353628270 | 10110 | 10110 | 10110 | 10110 | 24 |
| 528 | 20241126 | 095500 | 353385630 | 10110 | 10100 | 10110 | 10100 | 1160 |
| 529 | 20241126 | 095400 | 341668700 | 10100 | 10100 | 10100 | 10100 | 17 |
| 530 | 20241126 | 095300 | 341497000 | 10100 | 10100 | 10100 | 10100 | 112 |
| 531 | 20241126 | 095200 | 340365800 | 10110 | 10090 | 10110 | 10090 | 2101 |
| 532 | 20241126 | 095100 | 319147100 | 10100 | 10100 | 10100 | 10100 | 6 |
| 533 | 20241126 | 095000 | 319086500 | 10100 | 10090 | 10100 | 10080 | 1204 |
| 534 | 20241126 | 094900 | 306932280 | 10100 | 10100 | 10100 | 10100 | 4 |
| 535 | 20241126 | 094800 | 306891880 | 10100 | 10100 | 10100 | 10090 | 682 |
| 536 | 20241126 | 094700 | 300008680 | 10110 | 10110 | 10110 | 10110 | 56 |
| 537 | 20241126 | 094600 | 299442520 | 10100 | 10100 | 10100 | 10090 | 1891 |
| 538 | 20241126 | 094500 | 280345370 | 10100 | 10100 | 10100 | 10100 | 4 |
| 539 | 20241126 | 094400 | 280304970 | 10100 | 10080 | 10100 | 10080 | 1078 |
| 540 | 20241126 | 094300 | 269437190 | 10100 | 10100 | 10100 | 10090 | 45 |
| 541 | 20241126 | 094200 | 268982760 | 10100 | 10100 | 10100 | 10100 | 157 |
| 542 | 20241126 | 094100 | 267397060 | 10100 | 10100 | 10100 | 10100 | 11 |
| 543 | 20241126 | 094000 | 267285960 | 10100 | 10080 | 10100 | 10080 | 164 |
| 544 | 20241126 | 093900 | 265632130 | 10080 | 10070 | 10080 | 10070 | 1279 |
| 545 | 20241126 | 093800 | 252749920 | 10080 | 10080 | 10080 | 10080 | 14 |
| 546 | 20241126 | 093700 | 252608800 | 10080 | 10080 | 10080 | 10060 | 14 |
| 547 | 20241126 | 093600 | 252467770 | 10060 | 10080 | 10090 | 10060 | 4507 |
| 548 | 20241126 | 093500 | 207096450 | 10090 | 10080 | 10090 | 10080 | 10 |
| 549 | 20241126 | 093400 | 206995580 | 10080 | 10080 | 10080 | 10070 | 104 |
| 550 | 20241126 | 093300 | 205948260 | 10080 | 10080 | 10090 | 10070 | 2713 |
| 551 | 20241126 | 093200 | 178624760 | 10080 | 10090 | 10090 | 10070 | 866 |
| 552 | 20241126 | 093100 | 169898040 | 10090 | 10100 | 10110 | 10090 | 1890 |
| 553 | 20241126 | 093000 | 150820190 | 10110 | 10100 | 10110 | 10100 | 81 |
| 554 | 20241126 | 092900 | 150002070 | 10100 | 10100 | 10100 | 10100 | 6 |
| 555 | 20241126 | 092800 | 149941470 | 10100 | 10100 | 10100 | 10100 | 7 |
| 556 | 20241126 | 092700 | 149870770 | 10100 | 10100 | 10110 | 10100 | 139 |
| 557 | 20241126 | 092600 | 148466850 | 10100 | 10120 | 10120 | 10100 | 263 |
| 558 | 20241126 | 092500 | 145805430 | 10120 | 10100 | 10120 | 10100 | 69 |
| 559 | 20241126 | 092400 | 145107430 | 10100 | 10100 | 10110 | 10100 | 29 |
| 560 | 20241126 | 092300 | 144814510 | 10100 | 10120 | 10120 | 10090 | 1346 |
| 561 | 20241126 | 092200 | 131220280 | 10110 | 10110 | 10110 | 10110 | 24 |
| 562 | 20241126 | 092100 | 130977640 | 10110 | 10120 | 10120 | 10110 | 205 |
| 563 | 20241126 | 092000 | 128905070 | 10110 | 10100 | 10120 | 10100 | 528 |
| 564 | 20241126 | 091900 | 123566190 | 10100 | 10110 | 10110 | 10100 | 6 |
| 565 | 20241126 | 091800 | 123505550 | 10100 | 10100 | 10120 | 10100 | 307 |
| 566 | 20241126 | 091700 | 120404770 | 10120 | 10120 | 10120 | 10120 | 4 |
| 567 | 20241126 | 091600 | 120364290 | 10120 | 10100 | 10120 | 10100 | 142 |
| 568 | 20241126 | 091500 | 118930050 | 10120 | 10120 | 10120 | 10100 | 752 |
| 569 | 20241126 | 091400 | 111332870 | 10110 | 10130 | 10130 | 10110 | 116 |
| 570 | 20241126 | 091300 | 110158010 | 10130 | 10140 | 10140 | 10110 | 15 |
| 571 | 20241126 | 091200 | 110006240 | 10140 | 10130 | 10140 | 10130 | 529 |
| 572 | 20241126 | 091100 | 104643250 | 10130 | 10130 | 10140 | 10130 | 139 |
| 573 | 20241126 | 091000 | 103234990 | 10130 | 10080 | 10130 | 10080 | 4597 |
| 574 | 20241126 | 090900 | 56802590 | 10080 | 10090 | 10090 | 10080 | 201 |
| 575 | 20241126 | 090800 | 54775960 | 10090 | 10090 | 10090 | 10090 | 187 |
| 576 | 20241126 | 090700 | 52889130 | 10080 | 10090 | 10090 | 10080 | 27 |
| 577 | 20241126 | 090600 | 52616750 | 10090 | 10100 | 10100 | 10080 | 1344 |
| 578 | 20241126 | 090500 | 39067380 | 10110 | 10110 | 10110 | 10100 | 254 |
| 579 | 20241126 | 090400 | 36501440 | 10110 | 10100 | 10110 | 10100 | 458 |
| 580 | 20241126 | 090300 | 31875620 | 10110 | 10120 | 10120 | 10100 | 97 |
| 581 | 20241126 | 090200 | 30895730 | 10120 | 10120 | 10120 | 10120 | 105 |
| 582 | 20241126 | 090100 | 29833130 | 10090 | 10060 | 10090 | 10060 | 229 |
| 583 | 20241126 | 090000 | 27528780 | 10100 | 10100 | 10130 | 10070 | 2526 |