28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 3 | 20241127 | 183700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20241127 | 183600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20241127 | 183500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20241127 | 183400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20241127 | 183300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20241127 | 183200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20241127 | 183100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20241127 | 183000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20241127 | 182900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20241127 | 182800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20241127 | 182700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20241127 | 182600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20241127 | 182500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20241127 | 182400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20241127 | 182300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20241127 | 182200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20241127 | 182100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20241127 | 182000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20241127 | 181900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20241127 | 181800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20241127 | 181700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20241127 | 181600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20241127 | 181500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20241127 | 181400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20241127 | 181300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20241127 | 181200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20241127 | 181100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20241127 | 181000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20241127 | 180900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20241127 | 180800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 33 | 20241127 | 180700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20241127 | 180600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20241127 | 180500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20241127 | 180400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20241127 | 180300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20241127 | 180200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20241127 | 180100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20241127 | 180000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20241127 | 175900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20241127 | 175800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20241127 | 175700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20241127 | 175600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20241127 | 175500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20241127 | 175400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20241127 | 175300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20241127 | 175200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20241127 | 175100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20241127 | 175000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20241127 | 174900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20241127 | 174800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20241127 | 174700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20241127 | 174600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20241127 | 174500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20241127 | 174400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20241127 | 174300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20241127 | 174200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20241127 | 174100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20241127 | 174000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20241127 | 173900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20241127 | 173800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 63 | 20241127 | 173700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20241127 | 173600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20241127 | 173500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20241127 | 173400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20241127 | 173300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20241127 | 173200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20241127 | 173100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20241127 | 173000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20241127 | 172900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20241127 | 172800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20241127 | 172700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20241127 | 172600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20241127 | 172500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20241127 | 172400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20241127 | 172300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20241127 | 172200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20241127 | 172100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20241127 | 172000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20241127 | 171900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20241127 | 171800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20241127 | 171700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20241127 | 171600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20241127 | 171500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20241127 | 171400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20241127 | 171300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20241127 | 171200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20241127 | 171100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20241127 | 171000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20241127 | 170900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20241127 | 170800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 93 | 20241127 | 170700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20241127 | 170600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20241127 | 170500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20241127 | 170400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20241127 | 170300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20241127 | 170200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20241127 | 170100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20241127 | 170000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20241127 | 165900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20241127 | 165800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20241127 | 165700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20241127 | 165600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20241127 | 165500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20241127 | 165400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20241127 | 165300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20241127 | 165200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20241127 | 165100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20241127 | 165000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20241127 | 164900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20241127 | 164800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20241127 | 164700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20241127 | 164600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20241127 | 164500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20241127 | 164400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20241127 | 164300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20241127 | 164200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20241127 | 164100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20241127 | 164000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20241127 | 163900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20241127 | 163800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 123 | 20241127 | 163700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20241127 | 163600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20241127 | 163500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20241127 | 163400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20241127 | 163300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20241127 | 163200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20241127 | 163100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20241127 | 163000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20241127 | 162900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20241127 | 162800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20241127 | 162700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20241127 | 162600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20241127 | 162500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20241127 | 162400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20241127 | 162300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20241127 | 162200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20241127 | 162100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20241127 | 162000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20241127 | 161900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20241127 | 161800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20241127 | 161700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20241127 | 161600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20241127 | 161500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20241127 | 161400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20241127 | 161300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20241127 | 161200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20241127 | 161100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20241127 | 161000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20241127 | 160900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20241127 | 160800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 153 | 20241127 | 160700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20241127 | 160600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20241127 | 160500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20241127 | 160400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20241127 | 160300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20241127 | 160200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20241127 | 160100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20241127 | 160000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20241127 | 155900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20241127 | 155800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20241127 | 155700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20241127 | 155600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20241127 | 155500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20241127 | 155400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20241127 | 155300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20241127 | 155200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20241127 | 155100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20241127 | 155000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20241127 | 154900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20241127 | 154800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20241127 | 154700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20241127 | 154600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20241127 | 154500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20241127 | 154400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20241127 | 154300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20241127 | 154200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20241127 | 154100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20241127 | 154000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20241127 | 153900 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20241127 | 153800 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 183 | 20241127 | 153700 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20241127 | 153600 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20241127 | 153500 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20241127 | 153400 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20241127 | 153300 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20241127 | 153200 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20241127 | 153100 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20241127 | 153000 | 2607150760 | 5520 | 5520 | 5520 | 5520 | 13384 |
| 191 | 20241127 | 152900 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20241127 | 152800 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20241127 | 152700 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20241127 | 152600 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20241127 | 152500 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20241127 | 152400 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20241127 | 152300 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20241127 | 152200 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20241127 | 152100 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20241127 | 152000 | 2533271080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20241127 | 151900 | 2533271080 | 5520 | 5510 | 5520 | 5500 | 2673 |
| 202 | 20241127 | 151800 | 2518558770 | 5510 | 5510 | 5510 | 5490 | 1474 |
| 203 | 20241127 | 151700 | 2510447370 | 5490 | 5500 | 5510 | 5490 | 1721 |
| 204 | 20241127 | 151600 | 2500984460 | 5500 | 5500 | 5500 | 5500 | 255 |
| 205 | 20241127 | 151500 | 2499581960 | 5490 | 5490 | 5490 | 5490 | 90 |
| 206 | 20241127 | 151400 | 2499087860 | 5500 | 5510 | 5510 | 5490 | 604 |
| 207 | 20241127 | 151300 | 2495770910 | 5490 | 5510 | 5510 | 5490 | 2026 |
| 208 | 20241127 | 151200 | 2484636960 | 5510 | 5520 | 5520 | 5500 | 571 |
| 209 | 20241127 | 151100 | 2481494360 | 5520 | 5520 | 5540 | 5500 | 4454 |
| 210 | 20241127 | 151000 | 2456910510 | 5520 | 5510 | 5520 | 5510 | 2224 |
| 211 | 20241127 | 150900 | 2444651250 | 5510 | 5500 | 5510 | 5500 | 188 |
| 212 | 20241127 | 150800 | 2443616120 | 5500 | 5490 | 5500 | 5490 | 1459 |
| 213 | 20241127 | 150700 | 2435595520 | 5490 | 5490 | 5500 | 5490 | 670 |
| 214 | 20241127 | 150600 | 2431917210 | 5480 | 5480 | 5480 | 5480 | 71 |
| 215 | 20241127 | 150500 | 2431528130 | 5480 | 5480 | 5490 | 5480 | 474 |
| 216 | 20241127 | 150400 | 2428930410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20241127 | 150300 | 2428930410 | 5480 | 5480 | 5480 | 5480 | 103 |
| 218 | 20241127 | 150200 | 2428365970 | 5480 | 5480 | 5480 | 5480 | 582 |
| 219 | 20241127 | 150100 | 2425176610 | 5480 | 5480 | 5480 | 5480 | 1549 |
| 220 | 20241127 | 150000 | 2416688090 | 5480 | 5480 | 5480 | 5480 | 1350 |
| 221 | 20241127 | 145900 | 2409290090 | 5480 | 5480 | 5480 | 5480 | 3515 |
| 222 | 20241127 | 145800 | 2390027890 | 5490 | 5490 | 5490 | 5490 | 317 |
| 223 | 20241127 | 145700 | 2388287560 | 5490 | 5490 | 5490 | 5490 | 2 |
| 224 | 20241127 | 145600 | 2388276580 | 5480 | 5490 | 5490 | 5480 | 77 |
| 225 | 20241127 | 145500 | 2387854570 | 5490 | 5490 | 5490 | 5490 | 132 |
| 226 | 20241127 | 145400 | 2387129890 | 5490 | 5500 | 5500 | 5490 | 201 |
| 227 | 20241127 | 145300 | 2386026370 | 5500 | 5480 | 5500 | 5480 | 256 |
| 228 | 20241127 | 145200 | 2384619750 | 5500 | 5490 | 5500 | 5480 | 395 |
| 229 | 20241127 | 145100 | 2382452910 | 5490 | 5480 | 5490 | 5480 | 3891 |
| 230 | 20241127 | 145000 | 2361130170 | 5490 | 5500 | 5500 | 5490 | 402 |
| 231 | 20241127 | 144900 | 2358923160 | 5500 | 5500 | 5500 | 5490 | 179 |
| 232 | 20241127 | 144800 | 2357939360 | 5500 | 5490 | 5500 | 5490 | 68 |
| 233 | 20241127 | 144700 | 2357565860 | 5500 | 5500 | 5500 | 5490 | 914 |
| 234 | 20241127 | 144600 | 2352547560 | 5500 | 5510 | 5510 | 5500 | 1540 |
| 235 | 20241127 | 144500 | 2344074070 | 5510 | 5510 | 5510 | 5510 | 44 |
| 236 | 20241127 | 144400 | 2343831630 | 5510 | 5520 | 5520 | 5500 | 2205 |
| 237 | 20241127 | 144300 | 2331696660 | 5510 | 5500 | 5510 | 5500 | 3674 |
| 238 | 20241127 | 144200 | 2311481560 | 5500 | 5500 | 5500 | 5490 | 190 |
| 239 | 20241127 | 144100 | 2310436750 | 5500 | 5500 | 5500 | 5500 | 2 |
| 240 | 20241127 | 144000 | 2310425750 | 5500 | 5490 | 5500 | 5490 | 71 |
| 241 | 20241127 | 143900 | 2310035940 | 5490 | 5490 | 5490 | 5490 | 47 |
| 242 | 20241127 | 143800 | 2309777910 | 5490 | 5490 | 5490 | 5490 | 421 |
| 243 | 20241127 | 143700 | 2307466620 | 5490 | 5490 | 5490 | 5490 | 70 |
| 244 | 20241127 | 143600 | 2307082320 | 5500 | 5480 | 5500 | 5480 | 1323 |
| 245 | 20241127 | 143500 | 2299819700 | 5490 | 5490 | 5490 | 5490 | 74 |
| 246 | 20241127 | 143400 | 2299413440 | 5480 | 5480 | 5480 | 5480 | 71 |
| 247 | 20241127 | 143300 | 2299024360 | 5480 | 5480 | 5480 | 5480 | 76 |
| 248 | 20241127 | 143200 | 2298607880 | 5480 | 5480 | 5480 | 5480 | 74 |
| 249 | 20241127 | 143100 | 2298202360 | 5480 | 5470 | 5480 | 5470 | 403 |
| 250 | 20241127 | 143000 | 2295994620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20241127 | 142900 | 2295994620 | 5480 | 5480 | 5480 | 5480 | 1446 |
| 252 | 20241127 | 142800 | 2288070540 | 5480 | 5480 | 5480 | 5480 | 200 |
| 253 | 20241127 | 142700 | 2286974540 | 5480 | 5480 | 5480 | 5480 | 155 |
| 254 | 20241127 | 142600 | 2286125140 | 5480 | 5480 | 5480 | 5480 | 750 |
| 255 | 20241127 | 142500 | 2282015140 | 5480 | 5480 | 5480 | 5480 | 551 |
| 256 | 20241127 | 142400 | 2278995660 | 5480 | 5490 | 5490 | 5480 | 409 |
| 257 | 20241127 | 142300 | 2276753160 | 5490 | 5490 | 5490 | 5490 | 51 |
| 258 | 20241127 | 142200 | 2276473170 | 5490 | 5490 | 5490 | 5490 | 180 |
| 259 | 20241127 | 142100 | 2275484970 | 5490 | 5490 | 5490 | 5480 | 343 |
| 260 | 20241127 | 142000 | 2273602600 | 5490 | 5500 | 5500 | 5490 | 102 |
| 261 | 20241127 | 141900 | 2273042600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 262 | 20241127 | 141800 | 2273042600 | 5500 | 5500 | 5500 | 5480 | 572 |
| 263 | 20241127 | 141700 | 2269898000 | 5500 | 5490 | 5500 | 5490 | 801 |
| 264 | 20241127 | 141600 | 2265500500 | 5490 | 5490 | 5490 | 5490 | 300 |
| 265 | 20241127 | 141500 | 2263853500 | 5480 | 5490 | 5490 | 5480 | 257 |
| 266 | 20241127 | 141400 | 2262445060 | 5490 | 5490 | 5490 | 5490 | 43 |
| 267 | 20241127 | 141300 | 2262208990 | 5490 | 5480 | 5490 | 5480 | 702 |
| 268 | 20241127 | 141200 | 2258359010 | 5490 | 5490 | 5490 | 5480 | 112 |
| 269 | 20241127 | 141100 | 2257744830 | 5490 | 5490 | 5490 | 5490 | 10 |
| 270 | 20241127 | 141000 | 2257689930 | 5490 | 5490 | 5490 | 5480 | 483 |
| 271 | 20241127 | 140900 | 2255039360 | 5480 | 5480 | 5490 | 5480 | 101 |
| 272 | 20241127 | 140800 | 2254485770 | 5490 | 5490 | 5490 | 5490 | 11 |
| 273 | 20241127 | 140700 | 2254425380 | 5490 | 5480 | 5490 | 5480 | 1330 |
| 274 | 20241127 | 140600 | 2247132670 | 5480 | 5470 | 5480 | 5470 | 88 |
| 275 | 20241127 | 140500 | 2246651070 | 5470 | 5490 | 5490 | 5470 | 1478 |
| 276 | 20241127 | 140400 | 2238549020 | 5480 | 5480 | 5480 | 5480 | 3 |
| 277 | 20241127 | 140300 | 2238532580 | 5480 | 5490 | 5490 | 5480 | 264 |
| 278 | 20241127 | 140200 | 2237085760 | 5480 | 5480 | 5480 | 5480 | 70 |
| 279 | 20241127 | 140100 | 2236702160 | 5470 | 5480 | 5480 | 5470 | 404 |
| 280 | 20241127 | 140000 | 2234491000 | 5480 | 5480 | 5480 | 5480 | 100 |
| 281 | 20241127 | 135900 | 2233943000 | 5480 | 5480 | 5480 | 5480 | 70 |
| 282 | 20241127 | 135800 | 2233559400 | 5490 | 5480 | 5490 | 5480 | 598 |
| 283 | 20241127 | 135700 | 2230282350 | 5480 | 5470 | 5480 | 5470 | 137 |
| 284 | 20241127 | 135600 | 2229532460 | 5470 | 5470 | 5480 | 5470 | 472 |
| 285 | 20241127 | 135500 | 2226946620 | 5480 | 5470 | 5480 | 5470 | 1621 |
| 286 | 20241127 | 135400 | 2218065810 | 5470 | 5470 | 5470 | 5460 | 940 |
| 287 | 20241127 | 135300 | 2212932960 | 5470 | 5470 | 5470 | 5470 | 972 |
| 288 | 20241127 | 135200 | 2207616120 | 5480 | 5480 | 5480 | 5470 | 661 |
| 289 | 20241127 | 135100 | 2203994340 | 5460 | 5460 | 5460 | 5460 | 0 |
| 290 | 20241127 | 135000 | 2203994340 | 5460 | 5470 | 5470 | 5460 | 5106 |
| 291 | 20241127 | 134900 | 2176093330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 292 | 20241127 | 134800 | 2176093330 | 5470 | 5470 | 5470 | 5470 | 439 |
| 293 | 20241127 | 134700 | 2173692000 | 5470 | 5460 | 5470 | 5460 | 73 |
| 294 | 20241127 | 134600 | 2173293390 | 5470 | 5470 | 5480 | 5470 | 15872 |
| 295 | 20241127 | 134500 | 2086471550 | 5480 | 5480 | 5480 | 5480 | 1063 |
| 296 | 20241127 | 134400 | 2080646310 | 5480 | 5480 | 5480 | 5480 | 1 |
| 297 | 20241127 | 134300 | 2080640830 | 5480 | 5490 | 5490 | 5480 | 93 |
| 298 | 20241127 | 134200 | 2080131140 | 5490 | 5490 | 5490 | 5490 | 1 |
| 299 | 20241127 | 134100 | 2080125650 | 5480 | 5480 | 5480 | 5480 | 1947 |
| 300 | 20241127 | 134000 | 2069456090 | 5480 | 5500 | 5500 | 5480 | 124 |
| 301 | 20241127 | 133900 | 2068776500 | 5480 | 5490 | 5490 | 5480 | 2425 |
| 302 | 20241127 | 133800 | 2055486000 | 5480 | 5480 | 5480 | 5480 | 0 |
| 303 | 20241127 | 133700 | 2055486000 | 5480 | 5490 | 5490 | 5480 | 172 |
| 304 | 20241127 | 133600 | 2054542420 | 5490 | 5500 | 5500 | 5490 | 1849 |
| 305 | 20241127 | 133500 | 2044391370 | 5500 | 5500 | 5500 | 5500 | 19 |
| 306 | 20241127 | 133400 | 2044286870 | 5500 | 5490 | 5500 | 5490 | 356 |
| 307 | 20241127 | 133300 | 2042332380 | 5490 | 5490 | 5490 | 5490 | 0 |
| 308 | 20241127 | 133200 | 2042332380 | 5490 | 5500 | 5500 | 5490 | 40 |
| 309 | 20241127 | 133100 | 2042112480 | 5500 | 5470 | 5500 | 5470 | 77 |
| 310 | 20241127 | 133000 | 2041690440 | 5470 | 5480 | 5480 | 5470 | 2640 |
| 311 | 20241127 | 132900 | 2027223270 | 5480 | 5490 | 5500 | 5480 | 400 |
| 312 | 20241127 | 132800 | 2025027860 | 5490 | 5490 | 5490 | 5490 | 11 |
| 313 | 20241127 | 132700 | 2024967470 | 5500 | 5510 | 5510 | 5500 | 3 |
| 314 | 20241127 | 132600 | 2024950960 | 5500 | 5510 | 5510 | 5500 | 9 |
| 315 | 20241127 | 132500 | 2024901400 | 5490 | 5490 | 5510 | 5490 | 86 |
| 316 | 20241127 | 132400 | 2024428960 | 5510 | 5510 | 5510 | 5510 | 76 |
| 317 | 20241127 | 132300 | 2024010200 | 5510 | 5480 | 5510 | 5480 | 2065 |
| 318 | 20241127 | 132200 | 2012670630 | 5500 | 5480 | 5500 | 5480 | 106 |
| 319 | 20241127 | 132100 | 2012089660 | 5480 | 5490 | 5500 | 5480 | 254 |
| 320 | 20241127 | 132000 | 2010695870 | 5490 | 5490 | 5490 | 5490 | 1 |
| 321 | 20241127 | 131900 | 2010690380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20241127 | 131800 | 2010690380 | 5480 | 5480 | 5480 | 5480 | 70 |
| 323 | 20241127 | 131700 | 2010306780 | 5480 | 5480 | 5480 | 5480 | 350 |
| 324 | 20241127 | 131600 | 2008388780 | 5480 | 5480 | 5480 | 5480 | 2 |
| 325 | 20241127 | 131500 | 2008377820 | 5480 | 5480 | 5480 | 5480 | 591 |
| 326 | 20241127 | 131400 | 2005139140 | 5480 | 5470 | 5480 | 5470 | 520 |
| 327 | 20241127 | 131300 | 2002289740 | 5480 | 5470 | 5480 | 5470 | 250 |
| 328 | 20241127 | 131200 | 2000921240 | 5470 | 5480 | 5480 | 5470 | 190 |
| 329 | 20241127 | 131100 | 1999880840 | 5480 | 5480 | 5480 | 5480 | 1247 |
| 330 | 20241127 | 131000 | 1993047280 | 5480 | 5480 | 5480 | 5480 | 2 |
| 331 | 20241127 | 130900 | 1993036320 | 5480 | 5480 | 5480 | 5480 | 89 |
| 332 | 20241127 | 130800 | 1992548600 | 5490 | 5490 | 5490 | 5490 | 1186 |
| 333 | 20241127 | 130700 | 1986037460 | 5490 | 5500 | 5500 | 5490 | 388 |
| 334 | 20241127 | 130600 | 1983903800 | 5500 | 5510 | 5510 | 5490 | 639 |
| 335 | 20241127 | 130500 | 1980389310 | 5510 | 5510 | 5510 | 5510 | 70 |
| 336 | 20241127 | 130400 | 1980003610 | 5510 | 5510 | 5510 | 5510 | 11 |
| 337 | 20241127 | 130300 | 1979943000 | 5490 | 5490 | 5490 | 5490 | 70 |
| 338 | 20241127 | 130200 | 1979558700 | 5510 | 5510 | 5510 | 5510 | 10 |
| 339 | 20241127 | 130100 | 1979503600 | 5510 | 5510 | 5510 | 5510 | 12 |
| 340 | 20241127 | 130000 | 1979437480 | 5480 | 5480 | 5480 | 5480 | 88 |
| 341 | 20241127 | 125900 | 1978955240 | 5480 | 5510 | 5510 | 5480 | 570 |
| 342 | 20241127 | 125800 | 1975816640 | 5520 | 5500 | 5520 | 5500 | 1701 |
| 343 | 20241127 | 125700 | 1966444760 | 5490 | 5500 | 5500 | 5480 | 1082 |
| 344 | 20241127 | 125600 | 1960497370 | 5500 | 5500 | 5500 | 5480 | 358 |
| 345 | 20241127 | 125500 | 1958532370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 346 | 20241127 | 125400 | 1958532370 | 5500 | 5500 | 5500 | 5500 | 5 |
| 347 | 20241127 | 125300 | 1958504870 | 5460 | 5470 | 5470 | 5460 | 1091 |
| 348 | 20241127 | 125200 | 1952539210 | 5480 | 5480 | 5480 | 5460 | 7948 |
| 349 | 20241127 | 125100 | 1909087830 | 5480 | 5490 | 5490 | 5470 | 8806 |
| 350 | 20241127 | 125000 | 1860827000 | 5490 | 5490 | 5490 | 5490 | 384 |
| 351 | 20241127 | 124900 | 1858718840 | 5500 | 5500 | 5500 | 5500 | 23 |
| 352 | 20241127 | 124800 | 1858592340 | 5490 | 5490 | 5490 | 5490 | 101 |
| 353 | 20241127 | 124700 | 1858037850 | 5490 | 5500 | 5500 | 5490 | 364 |
| 354 | 20241127 | 124600 | 1856038540 | 5490 | 5490 | 5490 | 5490 | 177 |
| 355 | 20241127 | 124500 | 1855066810 | 5490 | 5490 | 5490 | 5490 | 135 |
| 356 | 20241127 | 124400 | 1854325660 | 5490 | 5480 | 5490 | 5480 | 77 |
| 357 | 20241127 | 124300 | 1853903620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 358 | 20241127 | 124200 | 1853903620 | 5480 | 5480 | 5480 | 5480 | 100 |
| 359 | 20241127 | 124100 | 1853355620 | 5480 | 5480 | 5480 | 5480 | 120 |
| 360 | 20241127 | 124000 | 1852698020 | 5480 | 5490 | 5490 | 5480 | 715 |
| 361 | 20241127 | 123900 | 1848776020 | 5480 | 5490 | 5490 | 5480 | 130 |
| 362 | 20241127 | 123800 | 1848062620 | 5490 | 5490 | 5490 | 5490 | 256 |
| 363 | 20241127 | 123700 | 1846657180 | 5490 | 5490 | 5490 | 5490 | 267 |
| 364 | 20241127 | 123600 | 1845191350 | 5480 | 5500 | 5500 | 5480 | 575 |
| 365 | 20241127 | 123500 | 1842034120 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20241127 | 123400 | 1842034120 | 5490 | 5500 | 5500 | 5490 | 616 |
| 367 | 20241127 | 123300 | 1838646820 | 5500 | 5490 | 5500 | 5480 | 530 |
| 368 | 20241127 | 123200 | 1835737920 | 5490 | 5500 | 5500 | 5480 | 2173 |
| 369 | 20241127 | 123100 | 1823808150 | 5490 | 5490 | 5490 | 5490 | 150 |
| 370 | 20241127 | 123000 | 1822984650 | 5490 | 5490 | 5490 | 5490 | 86 |
| 371 | 20241127 | 122900 | 1822512510 | 5500 | 5500 | 5510 | 5500 | 1132 |
| 372 | 20241127 | 122800 | 1816285610 | 5500 | 5500 | 5500 | 5490 | 116 |
| 373 | 20241127 | 122700 | 1815647620 | 5500 | 5490 | 5510 | 5490 | 401 |
| 374 | 20241127 | 122600 | 1813445980 | 5490 | 5510 | 5510 | 5490 | 59 |
| 375 | 20241127 | 122500 | 1813121370 | 5490 | 5500 | 5510 | 5490 | 1856 |
| 376 | 20241127 | 122400 | 1802918070 | 5520 | 5510 | 5520 | 5510 | 54 |
| 377 | 20241127 | 122300 | 1802620490 | 5520 | 5520 | 5520 | 5520 | 589 |
| 378 | 20241127 | 122200 | 1799369210 | 5520 | 5520 | 5520 | 5500 | 86 |
| 379 | 20241127 | 122100 | 1798896030 | 5520 | 5520 | 5520 | 5500 | 308 |
| 380 | 20241127 | 122000 | 1797201880 | 5520 | 5520 | 5520 | 5520 | 4 |
| 381 | 20241127 | 121900 | 1797179800 | 5520 | 5520 | 5520 | 5500 | 659 |
| 382 | 20241127 | 121800 | 1793543500 | 5520 | 5510 | 5520 | 5510 | 228 |
| 383 | 20241127 | 121700 | 1792287050 | 5510 | 5500 | 5510 | 5500 | 504 |
| 384 | 20241127 | 121600 | 1789515040 | 5490 | 5500 | 5500 | 5490 | 48 |
| 385 | 20241127 | 121500 | 1789251330 | 5510 | 5510 | 5510 | 5510 | 230 |
| 386 | 20241127 | 121400 | 1787984030 | 5510 | 5500 | 5510 | 5490 | 1480 |
| 387 | 20241127 | 121300 | 1779843960 | 5520 | 5520 | 5520 | 5500 | 2132 |
| 388 | 20241127 | 121200 | 1768107120 | 5520 | 5520 | 5520 | 5510 | 715 |
| 389 | 20241127 | 121100 | 1764167180 | 5520 | 5510 | 5520 | 5510 | 574 |
| 390 | 20241127 | 121000 | 1761004410 | 5510 | 5500 | 5510 | 5500 | 734 |
| 391 | 20241127 | 120900 | 1756967330 | 5490 | 5490 | 5490 | 5480 | 537 |
| 392 | 20241127 | 120800 | 1754019900 | 5490 | 5500 | 5500 | 5490 | 313 |
| 393 | 20241127 | 120700 | 1752298480 | 5500 | 5480 | 5500 | 5480 | 268 |
| 394 | 20241127 | 120600 | 1750825840 | 5480 | 5480 | 5480 | 5480 | 1 |
| 395 | 20241127 | 120500 | 1750820360 | 5470 | 5470 | 5470 | 5470 | 219 |
| 396 | 20241127 | 120400 | 1749622430 | 5460 | 5480 | 5480 | 5460 | 5849 |
| 397 | 20241127 | 120300 | 1717667810 | 5460 | 5480 | 5480 | 5460 | 1821 |
| 398 | 20241127 | 120200 | 1707705680 | 5480 | 5480 | 5480 | 5480 | 230 |
| 399 | 20241127 | 120100 | 1706445280 | 5470 | 5470 | 5480 | 5470 | 644 |
| 400 | 20241127 | 120000 | 1702922530 | 5470 | 5470 | 5470 | 5470 | 1671 |
| 401 | 20241127 | 115900 | 1693782160 | 5470 | 5480 | 5480 | 5470 | 2212 |
| 402 | 20241127 | 115800 | 1681679950 | 5480 | 5480 | 5480 | 5480 | 0 |
| 403 | 20241127 | 115700 | 1681679950 | 5480 | 5470 | 5480 | 5470 | 447 |
| 404 | 20241127 | 115600 | 1679232860 | 5470 | 5490 | 5490 | 5470 | 5351 |
| 405 | 20241127 | 115500 | 1649912950 | 5490 | 5480 | 5490 | 5480 | 6 |
| 406 | 20241127 | 115400 | 1649880020 | 5480 | 5480 | 5490 | 5480 | 199 |
| 407 | 20241127 | 115300 | 1648788520 | 5480 | 5490 | 5490 | 5480 | 618 |
| 408 | 20241127 | 115200 | 1645400380 | 5490 | 5490 | 5490 | 5490 | 5 |
| 409 | 20241127 | 115100 | 1645372930 | 5490 | 5490 | 5490 | 5490 | 743 |
| 410 | 20241127 | 115000 | 1641293860 | 5490 | 5490 | 5490 | 5490 | 238 |
| 411 | 20241127 | 114900 | 1639987240 | 5490 | 5500 | 5500 | 5490 | 60 |
| 412 | 20241127 | 114800 | 1639657740 | 5500 | 5480 | 5500 | 5470 | 2569 |
| 413 | 20241127 | 114700 | 1625591430 | 5480 | 5510 | 5510 | 5480 | 1103 |
| 414 | 20241127 | 114600 | 1619540680 | 5510 | 5510 | 5510 | 5510 | 6 |
| 415 | 20241127 | 114500 | 1619507620 | 5510 | 5500 | 5510 | 5480 | 4117 |
| 416 | 20241127 | 114400 | 1596906690 | 5510 | 5510 | 5510 | 5500 | 205 |
| 417 | 20241127 | 114300 | 1595777840 | 5500 | 5500 | 5500 | 5500 | 91 |
| 418 | 20241127 | 114200 | 1595277340 | 5500 | 5500 | 5510 | 5490 | 1704 |
| 419 | 20241127 | 114100 | 1585907100 | 5500 | 5500 | 5500 | 5500 | 626 |
| 420 | 20241127 | 114000 | 1582464100 | 5500 | 5500 | 5500 | 5500 | 1328 |
| 421 | 20241127 | 113900 | 1575160100 | 5500 | 5500 | 5510 | 5500 | 371 |
| 422 | 20241127 | 113800 | 1573119100 | 5500 | 5520 | 5520 | 5500 | 603 |
| 423 | 20241127 | 113700 | 1569800570 | 5520 | 5520 | 5520 | 5510 | 1004 |
| 424 | 20241127 | 113600 | 1564259000 | 5520 | 5510 | 5520 | 5510 | 150 |
| 425 | 20241127 | 113500 | 1563432420 | 5510 | 5500 | 5510 | 5500 | 371 |
| 426 | 20241127 | 113400 | 1561388910 | 5500 | 5500 | 5500 | 5500 | 544 |
| 427 | 20241127 | 113300 | 1558396910 | 5500 | 5500 | 5500 | 5460 | 5288 |
| 428 | 20241127 | 113200 | 1529423650 | 5500 | 5510 | 5530 | 5480 | 9324 |
| 429 | 20241127 | 113100 | 1478257020 | 5510 | 5520 | 5520 | 5510 | 1480 |
| 430 | 20241127 | 113000 | 1470102190 | 5510 | 5520 | 5520 | 5510 | 89 |
| 431 | 20241127 | 112900 | 1469610950 | 5520 | 5520 | 5530 | 5500 | 17415 |
| 432 | 20241127 | 112800 | 1373731030 | 5520 | 5510 | 5540 | 5500 | 11033 |
| 433 | 20241127 | 112700 | 1312848390 | 5510 | 5510 | 5510 | 5500 | 587 |
| 434 | 20241127 | 112600 | 1309614120 | 5500 | 5520 | 5520 | 5500 | 13844 |
| 435 | 20241127 | 112500 | 1233390640 | 5520 | 5540 | 5540 | 5500 | 15327 |
| 436 | 20241127 | 112400 | 1148821280 | 5540 | 5570 | 5570 | 5540 | 595 |
| 437 | 20241127 | 112300 | 1145519300 | 5530 | 5540 | 5540 | 5530 | 4755 |
| 438 | 20241127 | 112200 | 1119211470 | 5540 | 5550 | 5550 | 5540 | 970 |
| 439 | 20241127 | 112100 | 1113828670 | 5550 | 5560 | 5560 | 5550 | 2321 |
| 440 | 20241127 | 112000 | 1100945020 | 5570 | 5570 | 5570 | 5560 | 965 |
| 441 | 20241127 | 111900 | 1095577070 | 5570 | 5580 | 5580 | 5570 | 1185 |
| 442 | 20241127 | 111800 | 1088965470 | 5580 | 5580 | 5580 | 5580 | 401 |
| 443 | 20241127 | 111700 | 1086727890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 444 | 20241127 | 111600 | 1086727890 | 5560 | 5550 | 5560 | 5550 | 135 |
| 445 | 20241127 | 111500 | 1085978590 | 5580 | 5540 | 5580 | 5540 | 4455 |
| 446 | 20241127 | 111400 | 1061258180 | 5540 | 5550 | 5550 | 5540 | 2122 |
| 447 | 20241127 | 111300 | 1049498050 | 5550 | 5570 | 5570 | 5540 | 12111 |
| 448 | 20241127 | 111200 | 982238330 | 5580 | 5580 | 5580 | 5580 | 10 |
| 449 | 20241127 | 111100 | 982182530 | 5580 | 5580 | 5580 | 5580 | 26 |
| 450 | 20241127 | 111000 | 982037450 | 5580 | 5580 | 5580 | 5570 | 1268 |
| 451 | 20241127 | 110900 | 974974160 | 5580 | 5590 | 5590 | 5580 | 6500 |
| 452 | 20241127 | 110800 | 938682040 | 5590 | 5590 | 5590 | 5590 | 214 |
| 453 | 20241127 | 110700 | 937485780 | 5600 | 5620 | 5620 | 5600 | 501 |
| 454 | 20241127 | 110600 | 934680160 | 5590 | 5600 | 5620 | 5590 | 109 |
| 455 | 20241127 | 110500 | 934070440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 456 | 20241127 | 110400 | 934070440 | 5600 | 5600 | 5600 | 5600 | 160 |
| 457 | 20241127 | 110300 | 933174440 | 5590 | 5590 | 5590 | 5590 | 70 |
| 458 | 20241127 | 110200 | 932783140 | 5600 | 5600 | 5600 | 5600 | 50 |
| 459 | 20241127 | 110100 | 932503140 | 5600 | 5600 | 5600 | 5600 | 209 |
| 460 | 20241127 | 110000 | 931332740 | 5600 | 5590 | 5610 | 5590 | 681 |
| 461 | 20241127 | 105900 | 927515930 | 5590 | 5600 | 5600 | 5590 | 1183 |
| 462 | 20241127 | 105800 | 920898960 | 5600 | 5600 | 5600 | 5600 | 126 |
| 463 | 20241127 | 105700 | 920193360 | 5600 | 5600 | 5600 | 5600 | 70 |
| 464 | 20241127 | 105600 | 919801360 | 5600 | 5600 | 5600 | 5600 | 150 |
| 465 | 20241127 | 105500 | 918961360 | 5610 | 5600 | 5610 | 5600 | 129 |
| 466 | 20241127 | 105400 | 918238940 | 5600 | 5610 | 5610 | 5600 | 1597 |
| 467 | 20241127 | 105300 | 909295730 | 5600 | 5610 | 5610 | 5600 | 22 |
| 468 | 20241127 | 105200 | 909172520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 469 | 20241127 | 105100 | 909172520 | 5600 | 5600 | 5600 | 5600 | 70 |
| 470 | 20241127 | 105000 | 908780520 | 5610 | 5610 | 5610 | 5610 | 1 |
| 471 | 20241127 | 104900 | 908774910 | 5600 | 5610 | 5610 | 5600 | 545 |
| 472 | 20241127 | 104800 | 905718560 | 5610 | 5600 | 5610 | 5600 | 92 |
| 473 | 20241127 | 104700 | 905203130 | 5600 | 5610 | 5620 | 5600 | 173 |
| 474 | 20241127 | 104600 | 904234280 | 5610 | 5600 | 5610 | 5600 | 1180 |
| 475 | 20241127 | 104500 | 897615450 | 5600 | 5600 | 5600 | 5600 | 2300 |
| 476 | 20241127 | 104400 | 884735450 | 5590 | 5590 | 5590 | 5590 | 668 |
| 477 | 20241127 | 104300 | 881001330 | 5590 | 5600 | 5600 | 5590 | 1484 |
| 478 | 20241127 | 104200 | 872705760 | 5590 | 5600 | 5600 | 5590 | 5069 |
| 479 | 20241127 | 104100 | 844362340 | 5600 | 5600 | 5620 | 5590 | 5216 |
| 480 | 20241127 | 104000 | 815153420 | 5600 | 5600 | 5600 | 5600 | 508 |
| 481 | 20241127 | 103900 | 812308620 | 5600 | 5610 | 5610 | 5600 | 4010 |
| 482 | 20241127 | 103800 | 789847520 | 5600 | 5620 | 5620 | 5600 | 1607 |
| 483 | 20241127 | 103700 | 780832200 | 5620 | 5620 | 5620 | 5620 | 44 |
| 484 | 20241127 | 103600 | 780584920 | 5620 | 5620 | 5620 | 5620 | 835 |
| 485 | 20241127 | 103500 | 775892220 | 5620 | 5620 | 5620 | 5610 | 305 |
| 486 | 20241127 | 103400 | 774178810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 487 | 20241127 | 103300 | 774178810 | 5610 | 5620 | 5620 | 5610 | 2665 |
| 488 | 20241127 | 103200 | 759215410 | 5620 | 5620 | 5620 | 5620 | 1704 |
| 489 | 20241127 | 103100 | 749638930 | 5620 | 5620 | 5620 | 5620 | 2 |
| 490 | 20241127 | 103000 | 749627690 | 5620 | 5620 | 5620 | 5610 | 2325 |
| 491 | 20241127 | 102900 | 736566990 | 5620 | 5600 | 5620 | 5600 | 1034 |
| 492 | 20241127 | 102800 | 730775690 | 5600 | 5600 | 5600 | 5600 | 2500 |
| 493 | 20241127 | 102700 | 716775690 | 5600 | 5600 | 5600 | 5600 | 178 |
| 494 | 20241127 | 102600 | 715778890 | 5600 | 5600 | 5600 | 5600 | 1010 |
| 495 | 20241127 | 102500 | 710122890 | 5600 | 5600 | 5600 | 5600 | 55 |
| 496 | 20241127 | 102400 | 709814890 | 5630 | 5620 | 5630 | 5600 | 1965 |
| 497 | 20241127 | 102300 | 698794970 | 5600 | 5610 | 5610 | 5600 | 2229 |
| 498 | 20241127 | 102200 | 686301680 | 5610 | 5610 | 5610 | 5610 | 253 |
| 499 | 20241127 | 102100 | 684882350 | 5610 | 5620 | 5620 | 5610 | 1763 |
| 500 | 20241127 | 102000 | 674980130 | 5620 | 5620 | 5620 | 5620 | 1 |
| 501 | 20241127 | 101900 | 674974510 | 5620 | 5640 | 5640 | 5620 | 80 |
| 502 | 20241127 | 101800 | 674524710 | 5640 | 5620 | 5640 | 5620 | 148 |
| 503 | 20241127 | 101700 | 673692930 | 5610 | 5610 | 5610 | 5610 | 2 |
| 504 | 20241127 | 101600 | 673681710 | 5610 | 5610 | 5610 | 5610 | 737 |
| 505 | 20241127 | 101500 | 669547140 | 5610 | 5620 | 5620 | 5610 | 1955 |
| 506 | 20241127 | 101400 | 658578960 | 5620 | 5620 | 5620 | 5620 | 161 |
| 507 | 20241127 | 101300 | 657674140 | 5620 | 5620 | 5620 | 5620 | 924 |
| 508 | 20241127 | 101200 | 652481260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 509 | 20241127 | 101100 | 652481260 | 5620 | 5620 | 5620 | 5620 | 221 |
| 510 | 20241127 | 101000 | 651239240 | 5620 | 5620 | 5620 | 5620 | 79 |
| 511 | 20241127 | 100900 | 650795260 | 5640 | 5640 | 5640 | 5640 | 2 |
| 512 | 20241127 | 100800 | 650783980 | 5640 | 5620 | 5640 | 5620 | 76 |
| 513 | 20241127 | 100700 | 650355360 | 5620 | 5620 | 5620 | 5620 | 70 |
| 514 | 20241127 | 100600 | 649961960 | 5630 | 5640 | 5640 | 5620 | 510 |
| 515 | 20241127 | 100500 | 647090740 | 5640 | 5640 | 5640 | 5640 | 34 |
| 516 | 20241127 | 100400 | 646898980 | 5620 | 5620 | 5620 | 5620 | 300 |
| 517 | 20241127 | 100300 | 645212980 | 5650 | 5650 | 5650 | 5650 | 1 |
| 518 | 20241127 | 100200 | 645207330 | 5650 | 5630 | 5650 | 5610 | 4659 |
| 519 | 20241127 | 100100 | 619007720 | 5630 | 5630 | 5630 | 5630 | 50 |
| 520 | 20241127 | 100000 | 618726220 | 5640 | 5640 | 5650 | 5630 | 587 |
| 521 | 20241127 | 095900 | 615415500 | 5640 | 5650 | 5650 | 5640 | 6 |
| 522 | 20241127 | 095800 | 615381650 | 5640 | 5650 | 5660 | 5640 | 441 |
| 523 | 20241127 | 095700 | 612892130 | 5650 | 5630 | 5650 | 5630 | 2200 |
| 524 | 20241127 | 095600 | 600483610 | 5630 | 5620 | 5630 | 5610 | 682 |
| 525 | 20241127 | 095500 | 596651260 | 5610 | 5610 | 5610 | 5610 | 100 |
| 526 | 20241127 | 095400 | 596090260 | 5610 | 5620 | 5620 | 5610 | 234 |
| 527 | 20241127 | 095300 | 594777460 | 5620 | 5610 | 5620 | 5610 | 845 |
| 528 | 20241127 | 095200 | 590036910 | 5610 | 5610 | 5620 | 5610 | 568 |
| 529 | 20241127 | 095100 | 586850240 | 5610 | 5600 | 5610 | 5600 | 339 |
| 530 | 20241127 | 095000 | 584951790 | 5600 | 5600 | 5600 | 5600 | 50 |
| 531 | 20241127 | 094900 | 584671790 | 5600 | 5600 | 5600 | 5600 | 200 |
| 532 | 20241127 | 094800 | 583551790 | 5600 | 5600 | 5600 | 5600 | 129 |
| 533 | 20241127 | 094700 | 582829390 | 5600 | 5600 | 5600 | 5600 | 2816 |
| 534 | 20241127 | 094600 | 567059790 | 5590 | 5590 | 5600 | 5590 | 370 |
| 535 | 20241127 | 094500 | 564991480 | 5580 | 5600 | 5600 | 5580 | 35 |
| 536 | 20241127 | 094400 | 564796160 | 5580 | 5590 | 5600 | 5580 | 6099 |
| 537 | 20241127 | 094300 | 530746430 | 5600 | 5600 | 5600 | 5600 | 1128 |
| 538 | 20241127 | 094200 | 524429630 | 5600 | 5590 | 5620 | 5590 | 2882 |
| 539 | 20241127 | 094100 | 508252330 | 5590 | 5600 | 5600 | 5590 | 2035 |
| 540 | 20241127 | 094000 | 496875680 | 5590 | 5590 | 5600 | 5590 | 1748 |
| 541 | 20241127 | 093900 | 487092640 | 5600 | 5590 | 5600 | 5580 | 2879 |
| 542 | 20241127 | 093800 | 470983670 | 5580 | 5590 | 5600 | 5580 | 1637 |
| 543 | 20241127 | 093700 | 461835780 | 5590 | 5600 | 5600 | 5590 | 2230 |
| 544 | 20241127 | 093600 | 449369280 | 5600 | 5600 | 5620 | 5600 | 5200 |
| 545 | 20241127 | 093500 | 420241150 | 5600 | 5640 | 5650 | 5590 | 26443 |
| 546 | 20241127 | 093400 | 271625180 | 5640 | 5650 | 5650 | 5640 | 641 |
| 547 | 20241127 | 093300 | 268008320 | 5650 | 5640 | 5650 | 5640 | 1501 |
| 548 | 20241127 | 093200 | 259527680 | 5650 | 5660 | 5660 | 5650 | 715 |
| 549 | 20241127 | 093100 | 255487900 | 5640 | 5640 | 5670 | 5640 | 1377 |
| 550 | 20241127 | 093000 | 247716500 | 5670 | 5650 | 5670 | 5630 | 1044 |
| 551 | 20241127 | 092900 | 241832330 | 5640 | 5660 | 5680 | 5630 | 8276 |
| 552 | 20241127 | 092800 | 195123570 | 5680 | 5670 | 5680 | 5670 | 325 |
| 553 | 20241127 | 092700 | 193280270 | 5670 | 5680 | 5680 | 5670 | 1996 |
| 554 | 20241127 | 092600 | 181957950 | 5670 | 5680 | 5680 | 5670 | 1014 |
| 555 | 20241127 | 092500 | 176208540 | 5670 | 5680 | 5680 | 5670 | 825 |
| 556 | 20241127 | 092400 | 171524980 | 5690 | 5670 | 5690 | 5670 | 670 |
| 557 | 20241127 | 092300 | 167717080 | 5670 | 5670 | 5670 | 5670 | 515 |
| 558 | 20241127 | 092200 | 164797030 | 5670 | 5670 | 5670 | 5670 | 92 |
| 559 | 20241127 | 092100 | 164275390 | 5670 | 5700 | 5700 | 5670 | 3781 |
| 560 | 20241127 | 092000 | 142787570 | 5700 | 5700 | 5700 | 5700 | 533 |
| 561 | 20241127 | 091900 | 139749470 | 5710 | 5710 | 5710 | 5710 | 149 |
| 562 | 20241127 | 091800 | 138898680 | 5710 | 5690 | 5710 | 5680 | 868 |
| 563 | 20241127 | 091700 | 133947850 | 5680 | 5690 | 5690 | 5680 | 573 |
| 564 | 20241127 | 091600 | 130693200 | 5700 | 5690 | 5700 | 5690 | 400 |
| 565 | 20241127 | 091500 | 128413210 | 5700 | 5680 | 5700 | 5670 | 1513 |
| 566 | 20241127 | 091400 | 119824000 | 5680 | 5680 | 5680 | 5680 | 158 |
| 567 | 20241127 | 091300 | 118926560 | 5680 | 5690 | 5690 | 5680 | 1112 |
| 568 | 20241127 | 091200 | 112610390 | 5680 | 5690 | 5690 | 5680 | 921 |
| 569 | 20241127 | 091100 | 107377110 | 5690 | 5690 | 5690 | 5690 | 100 |
| 570 | 20241127 | 091000 | 106808110 | 5690 | 5700 | 5700 | 5690 | 1402 |
| 571 | 20241127 | 090900 | 98828340 | 5700 | 5690 | 5700 | 5690 | 1167 |
| 572 | 20241127 | 090800 | 92178270 | 5700 | 5700 | 5700 | 5700 | 327 |
| 573 | 20241127 | 090700 | 90314370 | 5700 | 5680 | 5700 | 5670 | 3292 |
| 574 | 20241127 | 090600 | 71632250 | 5680 | 5690 | 5690 | 5680 | 2853 |
| 575 | 20241127 | 090500 | 55407160 | 5700 | 5700 | 5700 | 5700 | 2454 |
| 576 | 20241127 | 090400 | 41419360 | 5700 | 5720 | 5720 | 5700 | 1212 |
| 577 | 20241127 | 090300 | 34499830 | 5710 | 5710 | 5710 | 5710 | 602 |
| 578 | 20241127 | 090200 | 31062410 | 5710 | 5700 | 5730 | 5700 | 1817 |
| 579 | 20241127 | 090100 | 20678520 | 5700 | 5700 | 5700 | 5690 | 213 |
| 580 | 20241127 | 090000 | 19464720 | 5700 | 5680 | 5700 | 5680 | 3324 |