28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 3 | 20241128 | 183400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20241128 | 183300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20241128 | 183200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20241128 | 183100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20241128 | 183000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20241128 | 182900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20241128 | 182800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20241128 | 182700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20241128 | 182600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20241128 | 182500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20241128 | 182400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20241128 | 182300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20241128 | 182200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20241128 | 182100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20241128 | 182000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20241128 | 181900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20241128 | 181800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20241128 | 181700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20241128 | 181600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20241128 | 181500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20241128 | 181400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20241128 | 181300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20241128 | 181200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20241128 | 181100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20241128 | 181000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20241128 | 180900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20241128 | 180800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20241128 | 180700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20241128 | 180600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20241128 | 180500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 33 | 20241128 | 180400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20241128 | 180300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20241128 | 180200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20241128 | 180100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20241128 | 180000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20241128 | 175900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20241128 | 175800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20241128 | 175700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20241128 | 175600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20241128 | 175500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20241128 | 175400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20241128 | 175300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20241128 | 175200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20241128 | 175100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20241128 | 175000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20241128 | 174900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20241128 | 174800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20241128 | 174700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20241128 | 174600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20241128 | 174500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20241128 | 174400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20241128 | 174300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20241128 | 174200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20241128 | 174100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20241128 | 174000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20241128 | 173900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20241128 | 173800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20241128 | 173700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20241128 | 173600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20241128 | 173500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 63 | 20241128 | 173400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20241128 | 173300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20241128 | 173200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20241128 | 173100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20241128 | 173000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20241128 | 172900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20241128 | 172800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20241128 | 172700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20241128 | 172600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20241128 | 172500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20241128 | 172400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20241128 | 172300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20241128 | 172200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20241128 | 172100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20241128 | 172000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20241128 | 171900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20241128 | 171800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20241128 | 171700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20241128 | 171600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20241128 | 171500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20241128 | 171400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20241128 | 171300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20241128 | 171200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20241128 | 171100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20241128 | 171000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20241128 | 170900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20241128 | 170800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20241128 | 170700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20241128 | 170600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20241128 | 170500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 93 | 20241128 | 170400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20241128 | 170300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20241128 | 170200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20241128 | 170100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20241128 | 170000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20241128 | 165900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20241128 | 165800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20241128 | 165700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20241128 | 165600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20241128 | 165500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20241128 | 165400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20241128 | 165300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20241128 | 165200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20241128 | 165100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20241128 | 165000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20241128 | 164900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20241128 | 164800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20241128 | 164700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20241128 | 164600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20241128 | 164500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20241128 | 164400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20241128 | 164300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20241128 | 164200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20241128 | 164100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20241128 | 164000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20241128 | 163900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20241128 | 163800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20241128 | 163700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20241128 | 163600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20241128 | 163500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 123 | 20241128 | 163400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20241128 | 163300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20241128 | 163200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20241128 | 163100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20241128 | 163000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20241128 | 162900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20241128 | 162800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20241128 | 162700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20241128 | 162600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20241128 | 162500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20241128 | 162400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20241128 | 162300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20241128 | 162200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20241128 | 162100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20241128 | 162000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20241128 | 161900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20241128 | 161800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20241128 | 161700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20241128 | 161600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20241128 | 161500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20241128 | 161400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20241128 | 161300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20241128 | 161200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20241128 | 161100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20241128 | 161000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20241128 | 160900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20241128 | 160800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20241128 | 160700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20241128 | 160600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20241128 | 160500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 153 | 20241128 | 160400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20241128 | 160300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20241128 | 160200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20241128 | 160100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20241128 | 160000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20241128 | 155900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20241128 | 155800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20241128 | 155700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20241128 | 155600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20241128 | 155500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20241128 | 155400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20241128 | 155300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20241128 | 155200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20241128 | 155100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20241128 | 155000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20241128 | 154900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20241128 | 154800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20241128 | 154700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20241128 | 154600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20241128 | 154500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20241128 | 154400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20241128 | 154300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20241128 | 154200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20241128 | 154100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20241128 | 154000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20241128 | 153900 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20241128 | 153800 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20241128 | 153700 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20241128 | 153600 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20241128 | 153500 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 183 | 20241128 | 153400 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20241128 | 153300 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20241128 | 153200 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20241128 | 153100 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20241128 | 153000 | 4205802080 | 4425 | 4425 | 4425 | 4425 | 32353 |
| 188 | 20241128 | 152900 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20241128 | 152800 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20241128 | 152700 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20241128 | 152600 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20241128 | 152500 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20241128 | 152400 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20241128 | 152300 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20241128 | 152200 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20241128 | 152100 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20241128 | 152000 | 4062640055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20241128 | 151900 | 4062640055 | 4425 | 4425 | 4440 | 4425 | 1712 |
| 199 | 20241128 | 151800 | 4055050530 | 4425 | 4430 | 4435 | 4415 | 44943 |
| 200 | 20241128 | 151700 | 3856299940 | 4440 | 4435 | 4440 | 4430 | 1331 |
| 201 | 20241128 | 151600 | 3850397490 | 4435 | 4435 | 4435 | 4435 | 194 |
| 202 | 20241128 | 151500 | 3849537100 | 4430 | 4435 | 4440 | 4430 | 610 |
| 203 | 20241128 | 151400 | 3846831795 | 4430 | 4440 | 4440 | 4430 | 414 |
| 204 | 20241128 | 151300 | 3844994485 | 4435 | 4435 | 4435 | 4435 | 96 |
| 205 | 20241128 | 151200 | 3844568725 | 4435 | 4430 | 4435 | 4430 | 665 |
| 206 | 20241128 | 151100 | 3841622070 | 4435 | 4435 | 4435 | 4435 | 21 |
| 207 | 20241128 | 151000 | 3841528935 | 4430 | 4435 | 4435 | 4430 | 657 |
| 208 | 20241128 | 150900 | 3838617750 | 4430 | 4435 | 4435 | 4430 | 245 |
| 209 | 20241128 | 150800 | 3837531180 | 4435 | 4430 | 4435 | 4430 | 201 |
| 210 | 20241128 | 150700 | 3836640110 | 4430 | 4430 | 4435 | 4430 | 299 |
| 211 | 20241128 | 150600 | 3835315390 | 4435 | 4430 | 4435 | 4430 | 184 |
| 212 | 20241128 | 150500 | 3834499485 | 4435 | 4430 | 4435 | 4430 | 181 |
| 213 | 20241128 | 150400 | 3833696900 | 4435 | 4430 | 4435 | 4430 | 759 |
| 214 | 20241128 | 150300 | 3830333360 | 4430 | 4435 | 4435 | 4430 | 67 |
| 215 | 20241128 | 150200 | 3830036500 | 4430 | 4430 | 4430 | 4430 | 1 |
| 216 | 20241128 | 150100 | 3830032070 | 4435 | 4430 | 4435 | 4430 | 1002 |
| 217 | 20241128 | 150000 | 3825588335 | 4430 | 4435 | 4435 | 4430 | 270 |
| 218 | 20241128 | 145900 | 3824392135 | 4435 | 4430 | 4435 | 4430 | 138 |
| 219 | 20241128 | 145800 | 3823780690 | 4435 | 4435 | 4435 | 4435 | 138 |
| 220 | 20241128 | 145700 | 3823168660 | 4435 | 4430 | 4435 | 4430 | 91 |
| 221 | 20241128 | 145600 | 3822765525 | 4430 | 4435 | 4435 | 4430 | 321 |
| 222 | 20241128 | 145500 | 3821342275 | 4430 | 4430 | 4430 | 4430 | 74 |
| 223 | 20241128 | 145400 | 3821014455 | 4430 | 4430 | 4435 | 4430 | 138 |
| 224 | 20241128 | 145300 | 3820403015 | 4430 | 4430 | 4430 | 4430 | 2127 |
| 225 | 20241128 | 145200 | 3810980405 | 4430 | 4435 | 4435 | 4430 | 278 |
| 226 | 20241128 | 145100 | 3809748810 | 4435 | 4435 | 4435 | 4430 | 4192 |
| 227 | 20241128 | 145000 | 3791172290 | 4435 | 4440 | 4440 | 4435 | 17694 |
| 228 | 20241128 | 144900 | 3712693560 | 4435 | 4440 | 4440 | 4435 | 147 |
| 229 | 20241128 | 144800 | 3712040905 | 4435 | 4440 | 4440 | 4435 | 463 |
| 230 | 20241128 | 144700 | 3709985415 | 4440 | 4440 | 4440 | 4440 | 40 |
| 231 | 20241128 | 144600 | 3709807815 | 4440 | 4435 | 4440 | 4435 | 301 |
| 232 | 20241128 | 144500 | 3708472290 | 4435 | 4440 | 4440 | 4435 | 431 |
| 233 | 20241128 | 144400 | 3706559175 | 4435 | 4440 | 4440 | 4435 | 36 |
| 234 | 20241128 | 144300 | 3706399360 | 4440 | 4440 | 4440 | 4435 | 106 |
| 235 | 20241128 | 144200 | 3705928800 | 4440 | 4435 | 4440 | 4435 | 182 |
| 236 | 20241128 | 144100 | 3705121270 | 4435 | 4440 | 4440 | 4435 | 205 |
| 237 | 20241128 | 144000 | 3704211735 | 4440 | 4440 | 4440 | 4440 | 146 |
| 238 | 20241128 | 143900 | 3703563495 | 4440 | 4440 | 4440 | 4435 | 529 |
| 239 | 20241128 | 143800 | 3701214820 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20241128 | 143700 | 3701214820 | 4440 | 4435 | 4440 | 4435 | 26 |
| 241 | 20241128 | 143600 | 3701099455 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20241128 | 143500 | 3701099455 | 4440 | 4435 | 4440 | 4435 | 893 |
| 243 | 20241128 | 143400 | 3697134885 | 4435 | 4440 | 4440 | 4435 | 87 |
| 244 | 20241128 | 143300 | 3696749030 | 4440 | 4440 | 4440 | 4435 | 342 |
| 245 | 20241128 | 143200 | 3695230800 | 4435 | 4440 | 4440 | 4435 | 1350 |
| 246 | 20241128 | 143100 | 3689237020 | 4440 | 4435 | 4440 | 4435 | 96 |
| 247 | 20241128 | 143000 | 3688811210 | 4435 | 4440 | 4440 | 4435 | 339 |
| 248 | 20241128 | 142900 | 3687307690 | 4435 | 4440 | 4440 | 4435 | 2 |
| 249 | 20241128 | 142800 | 3687298815 | 4435 | 4440 | 4440 | 4435 | 28 |
| 250 | 20241128 | 142700 | 3687174585 | 4435 | 4435 | 4435 | 4435 | 102 |
| 251 | 20241128 | 142600 | 3686722215 | 4435 | 4440 | 4440 | 4435 | 121 |
| 252 | 20241128 | 142500 | 3686185525 | 4435 | 4435 | 4435 | 4435 | 227 |
| 253 | 20241128 | 142400 | 3685178780 | 4435 | 4435 | 4440 | 4435 | 1060 |
| 254 | 20241128 | 142300 | 3680477630 | 4440 | 4440 | 4440 | 4440 | 234 |
| 255 | 20241128 | 142200 | 3679438670 | 4440 | 4435 | 4440 | 4430 | 2607 |
| 256 | 20241128 | 142100 | 3667876705 | 4435 | 4435 | 4435 | 4435 | 542 |
| 257 | 20241128 | 142000 | 3665472935 | 4435 | 4435 | 4435 | 4435 | 140 |
| 258 | 20241128 | 141900 | 3664852035 | 4435 | 4435 | 4435 | 4430 | 390 |
| 259 | 20241128 | 141800 | 3663122470 | 4435 | 4435 | 4435 | 4435 | 12 |
| 260 | 20241128 | 141700 | 3663069250 | 4435 | 4435 | 4435 | 4430 | 356 |
| 261 | 20241128 | 141600 | 3661490460 | 4430 | 4435 | 4435 | 4430 | 35 |
| 262 | 20241128 | 141500 | 3661335310 | 4440 | 4430 | 4445 | 4430 | 4360 |
| 263 | 20241128 | 141400 | 3641958125 | 4435 | 4435 | 4435 | 4435 | 203 |
| 264 | 20241128 | 141300 | 3641057820 | 4435 | 4430 | 4435 | 4430 | 353 |
| 265 | 20241128 | 141200 | 3639492810 | 4430 | 4430 | 4430 | 4430 | 428 |
| 266 | 20241128 | 141100 | 3637596770 | 4430 | 4430 | 4430 | 4425 | 863 |
| 267 | 20241128 | 141000 | 3633773740 | 4430 | 4430 | 4430 | 4425 | 255 |
| 268 | 20241128 | 140900 | 3632644525 | 4430 | 4430 | 4430 | 4430 | 667 |
| 269 | 20241128 | 140800 | 3629689715 | 4430 | 4430 | 4430 | 4430 | 202 |
| 270 | 20241128 | 140700 | 3628794855 | 4435 | 4430 | 4435 | 4430 | 144 |
| 271 | 20241128 | 140600 | 3628156885 | 4430 | 4430 | 4430 | 4430 | 17 |
| 272 | 20241128 | 140500 | 3628081575 | 4435 | 4435 | 4435 | 4430 | 182 |
| 273 | 20241128 | 140400 | 3627275255 | 4435 | 4435 | 4435 | 4430 | 349 |
| 274 | 20241128 | 140300 | 3625727515 | 4435 | 4425 | 4435 | 4425 | 210 |
| 275 | 20241128 | 140200 | 3624797170 | 4435 | 4435 | 4435 | 4435 | 10 |
| 276 | 20241128 | 140100 | 3624752820 | 4435 | 4430 | 4445 | 4430 | 2130 |
| 277 | 20241128 | 140000 | 3615305280 | 4425 | 4425 | 4430 | 4425 | 376 |
| 278 | 20241128 | 135900 | 3613641425 | 4425 | 4430 | 4430 | 4425 | 1779 |
| 279 | 20241128 | 135800 | 3605761600 | 4430 | 4440 | 4440 | 4430 | 18056 |
| 280 | 20241128 | 135700 | 3525609160 | 4440 | 4445 | 4445 | 4440 | 943 |
| 281 | 20241128 | 135600 | 3521418570 | 4445 | 4440 | 4445 | 4440 | 194 |
| 282 | 20241128 | 135500 | 3520557160 | 4445 | 4445 | 4445 | 4440 | 344 |
| 283 | 20241128 | 135400 | 3519028445 | 4445 | 4440 | 4445 | 4440 | 116 |
| 284 | 20241128 | 135300 | 3518513345 | 4440 | 4445 | 4445 | 4440 | 991 |
| 285 | 20241128 | 135200 | 3514108950 | 4445 | 4440 | 4445 | 4440 | 445 |
| 286 | 20241128 | 135100 | 3512131945 | 4440 | 4445 | 4445 | 4440 | 459 |
| 287 | 20241128 | 135000 | 3510093915 | 4445 | 4440 | 4445 | 4440 | 30 |
| 288 | 20241128 | 134900 | 3509960660 | 4445 | 4440 | 4455 | 4440 | 1210 |
| 289 | 20241128 | 134800 | 3504587950 | 4450 | 4455 | 4455 | 4445 | 54006 |
| 290 | 20241128 | 134700 | 3264172480 | 4455 | 4455 | 4460 | 4455 | 939 |
| 291 | 20241128 | 134600 | 3259986330 | 4465 | 4455 | 4465 | 4455 | 2508 |
| 292 | 20241128 | 134500 | 3248810850 | 4460 | 4460 | 4465 | 4455 | 17181 |
| 293 | 20241128 | 134400 | 3172183680 | 4460 | 4460 | 4460 | 4460 | 1252 |
| 294 | 20241128 | 134300 | 3166599760 | 4465 | 4465 | 4465 | 4465 | 10 |
| 295 | 20241128 | 134200 | 3166555110 | 4460 | 4465 | 4465 | 4460 | 223 |
| 296 | 20241128 | 134100 | 3165559875 | 4460 | 4465 | 4465 | 4460 | 461 |
| 297 | 20241128 | 134000 | 3163502590 | 4460 | 4460 | 4460 | 4460 | 204 |
| 298 | 20241128 | 133900 | 3162592750 | 4460 | 4460 | 4465 | 4460 | 428 |
| 299 | 20241128 | 133800 | 3160683195 | 4460 | 4460 | 4465 | 4460 | 5052 |
| 300 | 20241128 | 133700 | 3138149945 | 4465 | 4465 | 4465 | 4460 | 4940 |
| 301 | 20241128 | 133600 | 3116115515 | 4465 | 4470 | 4470 | 4465 | 3074 |
| 302 | 20241128 | 133500 | 3102389555 | 4465 | 4465 | 4465 | 4465 | 126 |
| 303 | 20241128 | 133400 | 3101826965 | 4465 | 4465 | 4470 | 4465 | 573 |
| 304 | 20241128 | 133300 | 3099266815 | 4465 | 4470 | 4470 | 4465 | 57 |
| 305 | 20241128 | 133200 | 3099012030 | 4470 | 4470 | 4470 | 4465 | 580 |
| 306 | 20241128 | 133100 | 3096419965 | 4465 | 4465 | 4465 | 4465 | 65 |
| 307 | 20241128 | 133000 | 3096129740 | 4465 | 4465 | 4470 | 4465 | 1184 |
| 308 | 20241128 | 132900 | 3090842840 | 4470 | 4470 | 4470 | 4470 | 119 |
| 309 | 20241128 | 132800 | 3090310910 | 4470 | 4470 | 4470 | 4470 | 336 |
| 310 | 20241128 | 132700 | 3088808990 | 4460 | 4470 | 4470 | 4460 | 2677 |
| 311 | 20241128 | 132600 | 3076844960 | 4470 | 4470 | 4470 | 4470 | 196 |
| 312 | 20241128 | 132500 | 3075968840 | 4470 | 4465 | 4470 | 4460 | 13182 |
| 313 | 20241128 | 132400 | 3017111285 | 4465 | 4465 | 4465 | 4460 | 335 |
| 314 | 20241128 | 132300 | 3015615645 | 4460 | 4465 | 4465 | 4460 | 717 |
| 315 | 20241128 | 132200 | 3012415290 | 4465 | 4465 | 4465 | 4465 | 122 |
| 316 | 20241128 | 132100 | 3011870560 | 4460 | 4465 | 4470 | 4460 | 332 |
| 317 | 20241128 | 132000 | 3010388195 | 4465 | 4465 | 4465 | 4460 | 677 |
| 318 | 20241128 | 131900 | 3007366075 | 4460 | 4470 | 4470 | 4460 | 100 |
| 319 | 20241128 | 131800 | 3006919965 | 4470 | 4470 | 4470 | 4470 | 68 |
| 320 | 20241128 | 131700 | 3006616005 | 4470 | 4460 | 4470 | 4460 | 324 |
| 321 | 20241128 | 131600 | 3005168525 | 4470 | 4470 | 4470 | 4460 | 236 |
| 322 | 20241128 | 131500 | 3004114875 | 4465 | 4465 | 4465 | 4465 | 272 |
| 323 | 20241128 | 131400 | 3002900395 | 4460 | 4460 | 4465 | 4460 | 180 |
| 324 | 20241128 | 131300 | 3002097120 | 4465 | 4465 | 4465 | 4465 | 192 |
| 325 | 20241128 | 131200 | 3001239840 | 4460 | 4465 | 4465 | 4460 | 480 |
| 326 | 20241128 | 131100 | 2999097725 | 4465 | 4460 | 4465 | 4460 | 261 |
| 327 | 20241128 | 131000 | 2997932495 | 4460 | 4465 | 4465 | 4460 | 849 |
| 328 | 20241128 | 130900 | 2994142130 | 4465 | 4460 | 4465 | 4460 | 2755 |
| 329 | 20241128 | 130800 | 2981853985 | 4460 | 4465 | 4465 | 4460 | 139 |
| 330 | 20241128 | 130700 | 2981233745 | 4460 | 4465 | 4465 | 4460 | 360 |
| 331 | 20241128 | 130600 | 2979626370 | 4460 | 4465 | 4465 | 4460 | 153 |
| 332 | 20241128 | 130500 | 2978943630 | 4460 | 4465 | 4465 | 4460 | 184 |
| 333 | 20241128 | 130400 | 2978122730 | 4465 | 4460 | 4465 | 4460 | 178 |
| 334 | 20241128 | 130300 | 2977328350 | 4465 | 4465 | 4465 | 4460 | 21519 |
| 335 | 20241128 | 130200 | 2881246030 | 4465 | 4460 | 4465 | 4460 | 524 |
| 336 | 20241128 | 130100 | 2878907460 | 4465 | 4460 | 4465 | 4460 | 124 |
| 337 | 20241128 | 130000 | 2878354085 | 4465 | 4465 | 4465 | 4460 | 62 |
| 338 | 20241128 | 125900 | 2878077260 | 4465 | 4465 | 4465 | 4460 | 417 |
| 339 | 20241128 | 125800 | 2876216270 | 4465 | 4460 | 4465 | 4460 | 562 |
| 340 | 20241128 | 125700 | 2873708130 | 4460 | 4465 | 4465 | 4460 | 443 |
| 341 | 20241128 | 125600 | 2871730555 | 4465 | 4465 | 4465 | 4465 | 4675 |
| 342 | 20241128 | 125500 | 2850856680 | 4465 | 4465 | 4465 | 4460 | 549 |
| 343 | 20241128 | 125400 | 2848407405 | 4460 | 4465 | 4465 | 4460 | 289 |
| 344 | 20241128 | 125300 | 2847117825 | 4465 | 4465 | 4465 | 4460 | 453 |
| 345 | 20241128 | 125200 | 2845095595 | 4465 | 4460 | 4465 | 4460 | 368 |
| 346 | 20241128 | 125100 | 2843452525 | 4460 | 4460 | 4465 | 4460 | 534 |
| 347 | 20241128 | 125000 | 2841070255 | 4465 | 4460 | 4465 | 4460 | 2469 |
| 348 | 20241128 | 124900 | 2830046180 | 4465 | 4465 | 4465 | 4460 | 224 |
| 349 | 20241128 | 124800 | 2829046430 | 4465 | 4465 | 4465 | 4465 | 275 |
| 350 | 20241128 | 124700 | 2827818555 | 4465 | 4460 | 4465 | 4460 | 510 |
| 351 | 20241128 | 124600 | 2825542425 | 4460 | 4460 | 4460 | 4460 | 15 |
| 352 | 20241128 | 124500 | 2825475525 | 4460 | 4460 | 4465 | 4460 | 148 |
| 353 | 20241128 | 124400 | 2824815395 | 4460 | 4465 | 4465 | 4460 | 146 |
| 354 | 20241128 | 124300 | 2824164225 | 4460 | 4465 | 4465 | 4460 | 431 |
| 355 | 20241128 | 124200 | 2822240520 | 4465 | 4460 | 4465 | 4460 | 183 |
| 356 | 20241128 | 124100 | 2821423840 | 4465 | 4465 | 4465 | 4465 | 244 |
| 357 | 20241128 | 124000 | 2820334380 | 4460 | 4465 | 4465 | 4460 | 219 |
| 358 | 20241128 | 123900 | 2819357590 | 4465 | 4465 | 4465 | 4465 | 15151 |
| 359 | 20241128 | 123800 | 2751708375 | 4460 | 4465 | 4465 | 4460 | 85 |
| 360 | 20241128 | 123700 | 2751329210 | 4465 | 4465 | 4465 | 4465 | 1464 |
| 361 | 20241128 | 123600 | 2744792450 | 4460 | 4460 | 4465 | 4460 | 279 |
| 362 | 20241128 | 123500 | 2743548050 | 4465 | 4465 | 4465 | 4460 | 3023 |
| 363 | 20241128 | 123400 | 2730050490 | 4465 | 4460 | 4465 | 4460 | 163 |
| 364 | 20241128 | 123300 | 2729323460 | 4460 | 4465 | 4465 | 4460 | 630 |
| 365 | 20241128 | 123200 | 2726513645 | 4465 | 4465 | 4465 | 4460 | 2772 |
| 366 | 20241128 | 123100 | 2714137080 | 4465 | 4470 | 4470 | 4465 | 7622 |
| 367 | 20241128 | 123000 | 2680103540 | 4470 | 4465 | 4470 | 4465 | 3125 |
| 368 | 20241128 | 122900 | 2666134800 | 4465 | 4475 | 4475 | 4465 | 2994 |
| 369 | 20241128 | 122800 | 2652751280 | 4470 | 4475 | 4480 | 4470 | 13770 |
| 370 | 20241128 | 122700 | 2591130610 | 4480 | 4480 | 4485 | 4475 | 32039 |
| 371 | 20241128 | 122600 | 2447595580 | 4480 | 4465 | 4480 | 4460 | 144299 |
| 372 | 20241128 | 122500 | 1803215310 | 4460 | 4475 | 4475 | 4460 | 21957 |
| 373 | 20241128 | 122400 | 1705178170 | 4475 | 4465 | 4475 | 4465 | 31704 |
| 374 | 20241128 | 122300 | 1563576250 | 4465 | 4465 | 4465 | 4460 | 3767 |
| 375 | 20241128 | 122200 | 1546757000 | 4465 | 4465 | 4465 | 4460 | 506 |
| 376 | 20241128 | 122100 | 1544498370 | 4465 | 4465 | 4470 | 4460 | 17295 |
| 377 | 20241128 | 122000 | 1467274000 | 4470 | 4465 | 4470 | 4465 | 5765 |
| 378 | 20241128 | 121900 | 1441532000 | 4470 | 4465 | 4470 | 4460 | 10462 |
| 379 | 20241128 | 121800 | 1394820030 | 4465 | 4465 | 4465 | 4465 | 132 |
| 380 | 20241128 | 121700 | 1394230650 | 4470 | 4465 | 4470 | 4465 | 84 |
| 381 | 20241128 | 121600 | 1393855540 | 4470 | 4470 | 4470 | 4470 | 11 |
| 382 | 20241128 | 121500 | 1393806370 | 4470 | 4470 | 4470 | 4465 | 38 |
| 383 | 20241128 | 121400 | 1393636590 | 4465 | 4470 | 4470 | 4465 | 256 |
| 384 | 20241128 | 121300 | 1392493495 | 4470 | 4465 | 4475 | 4465 | 205 |
| 385 | 20241128 | 121200 | 1391576820 | 4465 | 4465 | 4475 | 4465 | 1016 |
| 386 | 20241128 | 121100 | 1387040280 | 4465 | 4460 | 4470 | 4460 | 1011 |
| 387 | 20241128 | 121000 | 1382523495 | 4465 | 4465 | 4465 | 4465 | 10 |
| 388 | 20241128 | 120900 | 1382478845 | 4460 | 4460 | 4460 | 4460 | 1 |
| 389 | 20241128 | 120800 | 1382474385 | 4465 | 4465 | 4465 | 4465 | 11 |
| 390 | 20241128 | 120700 | 1382425270 | 4460 | 4460 | 4460 | 4460 | 45 |
| 391 | 20241128 | 120600 | 1382224570 | 4470 | 4470 | 4470 | 4470 | 138 |
| 392 | 20241128 | 120500 | 1381607710 | 4475 | 4475 | 4475 | 4475 | 0 |
| 393 | 20241128 | 120400 | 1381607710 | 4475 | 4475 | 4475 | 4475 | 11 |
| 394 | 20241128 | 120300 | 1381558485 | 4475 | 4475 | 4475 | 4475 | 0 |
| 395 | 20241128 | 120200 | 1381558485 | 4475 | 4470 | 4475 | 4470 | 2322 |
| 396 | 20241128 | 120100 | 1371177815 | 4460 | 4470 | 4470 | 4460 | 89 |
| 397 | 20241128 | 120000 | 1370780445 | 4470 | 4460 | 4470 | 4460 | 731 |
| 398 | 20241128 | 115900 | 1367519410 | 4460 | 4460 | 4470 | 4460 | 43 |
| 399 | 20241128 | 115800 | 1367327530 | 4465 | 4470 | 4470 | 4465 | 413 |
| 400 | 20241128 | 115700 | 1365482235 | 4470 | 4470 | 4470 | 4460 | 186 |
| 401 | 20241128 | 115600 | 1364651265 | 4465 | 4465 | 4465 | 4460 | 397 |
| 402 | 20241128 | 115500 | 1362878680 | 4465 | 4465 | 4470 | 4465 | 576 |
| 403 | 20241128 | 115400 | 1360306515 | 4465 | 4465 | 4465 | 4465 | 23 |
| 404 | 20241128 | 115300 | 1360203820 | 4465 | 4460 | 4470 | 4460 | 308 |
| 405 | 20241128 | 115200 | 1358829730 | 4470 | 4460 | 4470 | 4460 | 70 |
| 406 | 20241128 | 115100 | 1358516960 | 4470 | 4470 | 4470 | 4470 | 157 |
| 407 | 20241128 | 115000 | 1357815170 | 4470 | 4470 | 4470 | 4465 | 2261 |
| 408 | 20241128 | 114900 | 1347709100 | 4465 | 4465 | 4465 | 4465 | 510 |
| 409 | 20241128 | 114800 | 1345431950 | 4465 | 4470 | 4470 | 4455 | 287 |
| 410 | 20241128 | 114700 | 1344150450 | 4470 | 4455 | 4470 | 4455 | 5520 |
| 411 | 20241128 | 114600 | 1319504115 | 4465 | 4465 | 4465 | 4455 | 624 |
| 412 | 20241128 | 114500 | 1316720075 | 4455 | 4460 | 4465 | 4455 | 358 |
| 413 | 20241128 | 114400 | 1315123170 | 4465 | 4465 | 4465 | 4465 | 138 |
| 414 | 20241128 | 114300 | 1314507000 | 4460 | 4460 | 4460 | 4460 | 196 |
| 415 | 20241128 | 114200 | 1313632840 | 4455 | 4465 | 4465 | 4455 | 41157 |
| 416 | 20241128 | 114100 | 1130009785 | 4465 | 4465 | 4465 | 4465 | 28 |
| 417 | 20241128 | 114000 | 1129884765 | 4465 | 4465 | 4470 | 4465 | 933 |
| 418 | 20241128 | 113900 | 1125718870 | 4465 | 4465 | 4465 | 4465 | 29 |
| 419 | 20241128 | 113800 | 1125589385 | 4465 | 4465 | 4470 | 4465 | 66 |
| 420 | 20241128 | 113700 | 1125294640 | 4465 | 4465 | 4465 | 4465 | 293 |
| 421 | 20241128 | 113600 | 1123986395 | 4470 | 4465 | 4470 | 4465 | 174 |
| 422 | 20241128 | 113500 | 1123209435 | 4465 | 4465 | 4465 | 4465 | 33 |
| 423 | 20241128 | 113400 | 1123062090 | 4470 | 4470 | 4470 | 4470 | 174 |
| 424 | 20241128 | 113300 | 1122284310 | 4465 | 4470 | 4470 | 4465 | 1162 |
| 425 | 20241128 | 113200 | 1117095925 | 4465 | 4465 | 4470 | 4465 | 1753 |
| 426 | 20241128 | 113100 | 1109267640 | 4470 | 4470 | 4470 | 4470 | 10 |
| 427 | 20241128 | 113000 | 1109222940 | 4465 | 4465 | 4465 | 4465 | 0 |
| 428 | 20241128 | 112900 | 1109222940 | 4465 | 4470 | 4470 | 4465 | 39 |
| 429 | 20241128 | 112800 | 1109048745 | 4470 | 4465 | 4470 | 4465 | 49 |
| 430 | 20241128 | 112700 | 1108829955 | 4465 | 4465 | 4470 | 4465 | 1390 |
| 431 | 20241128 | 112600 | 1102621320 | 4465 | 4465 | 4465 | 4465 | 31 |
| 432 | 20241128 | 112500 | 1102482905 | 4470 | 4470 | 4470 | 4465 | 250 |
| 433 | 20241128 | 112400 | 1101365660 | 4465 | 4465 | 4465 | 4465 | 27 |
| 434 | 20241128 | 112300 | 1101245105 | 4470 | 4465 | 4470 | 4465 | 44 |
| 435 | 20241128 | 112200 | 1101048570 | 4465 | 4470 | 4470 | 4465 | 127 |
| 436 | 20241128 | 112100 | 1100481505 | 4470 | 4470 | 4470 | 4465 | 224 |
| 437 | 20241128 | 112000 | 1099480570 | 4470 | 4470 | 4470 | 4465 | 107 |
| 438 | 20241128 | 111900 | 1099002540 | 4470 | 4465 | 4470 | 4465 | 4 |
| 439 | 20241128 | 111800 | 1098984665 | 4470 | 4470 | 4470 | 4470 | 12 |
| 440 | 20241128 | 111700 | 1098931025 | 4470 | 4470 | 4470 | 4470 | 3 |
| 441 | 20241128 | 111600 | 1098917615 | 4470 | 4470 | 4470 | 4465 | 280 |
| 442 | 20241128 | 111500 | 1097666360 | 4470 | 4470 | 4470 | 4470 | 2541 |
| 443 | 20241128 | 111400 | 1086308090 | 4465 | 4470 | 4470 | 4465 | 140 |
| 444 | 20241128 | 111300 | 1085682915 | 4470 | 4470 | 4470 | 4465 | 35 |
| 445 | 20241128 | 111200 | 1085526625 | 4470 | 4470 | 4470 | 4465 | 96 |
| 446 | 20241128 | 111100 | 1085097670 | 4465 | 4465 | 4465 | 4465 | 32 |
| 447 | 20241128 | 111000 | 1084954790 | 4465 | 4470 | 4470 | 4465 | 499 |
| 448 | 20241128 | 110900 | 1082725160 | 4470 | 4470 | 4470 | 4470 | 10 |
| 449 | 20241128 | 110800 | 1082680460 | 4470 | 4465 | 4470 | 4465 | 69 |
| 450 | 20241128 | 110700 | 1082372320 | 4470 | 4465 | 4470 | 4465 | 67 |
| 451 | 20241128 | 110600 | 1082073155 | 4470 | 4470 | 4470 | 4470 | 11 |
| 452 | 20241128 | 110500 | 1082023985 | 4470 | 4470 | 4470 | 4470 | 157 |
| 453 | 20241128 | 110400 | 1081322195 | 4465 | 4470 | 4470 | 4465 | 7 |
| 454 | 20241128 | 110300 | 1081290930 | 4465 | 4470 | 4470 | 4465 | 355 |
| 455 | 20241128 | 110200 | 1079705075 | 4470 | 4470 | 4470 | 4470 | 131 |
| 456 | 20241128 | 110100 | 1079119505 | 4465 | 4465 | 4470 | 4465 | 74 |
| 457 | 20241128 | 110000 | 1078789045 | 4465 | 4465 | 4465 | 4465 | 130 |
| 458 | 20241128 | 105900 | 1078208595 | 4470 | 4465 | 4470 | 4465 | 281 |
| 459 | 20241128 | 105800 | 1076953825 | 4470 | 4470 | 4470 | 4470 | 0 |
| 460 | 20241128 | 105700 | 1076953825 | 4470 | 4465 | 4470 | 4465 | 6004 |
| 461 | 20241128 | 105600 | 1050143245 | 4465 | 4465 | 4465 | 4465 | 152 |
| 462 | 20241128 | 105500 | 1049464565 | 4470 | 4465 | 4470 | 4465 | 219 |
| 463 | 20241128 | 105400 | 1048486680 | 4465 | 4470 | 4470 | 4465 | 179 |
| 464 | 20241128 | 105300 | 1047686820 | 4470 | 4470 | 4470 | 4465 | 467 |
| 465 | 20241128 | 105200 | 1045600380 | 4470 | 4470 | 4470 | 4465 | 200 |
| 466 | 20241128 | 105100 | 1044707130 | 4470 | 4465 | 4470 | 4465 | 304 |
| 467 | 20241128 | 105000 | 1043348420 | 4470 | 4475 | 4475 | 4465 | 231 |
| 468 | 20241128 | 104900 | 1042316845 | 4470 | 4470 | 4470 | 4470 | 146 |
| 469 | 20241128 | 104800 | 1041664225 | 4470 | 4475 | 4475 | 4470 | 1073 |
| 470 | 20241128 | 104700 | 1036865110 | 4470 | 4470 | 4475 | 4470 | 5249 |
| 471 | 20241128 | 104600 | 1013395550 | 4470 | 4465 | 4470 | 4465 | 518 |
| 472 | 20241128 | 104500 | 1011082180 | 4465 | 4465 | 4465 | 4465 | 406 |
| 473 | 20241128 | 104400 | 1009269390 | 4470 | 4465 | 4470 | 4465 | 268 |
| 474 | 20241128 | 104300 | 1008072615 | 4465 | 4465 | 4465 | 4465 | 316 |
| 475 | 20241128 | 104200 | 1006661675 | 4470 | 4465 | 4470 | 4465 | 145 |
| 476 | 20241128 | 104100 | 1006014200 | 4465 | 4465 | 4470 | 4465 | 567 |
| 477 | 20241128 | 104000 | 1003481545 | 4465 | 4465 | 4470 | 4465 | 331 |
| 478 | 20241128 | 103900 | 1002003580 | 4465 | 4470 | 4470 | 4465 | 372 |
| 479 | 20241128 | 103800 | 1000342540 | 4465 | 4465 | 4465 | 4460 | 1054 |
| 480 | 20241128 | 103700 | 995637095 | 4465 | 4465 | 4465 | 4465 | 237 |
| 481 | 20241128 | 103600 | 994578890 | 4465 | 4465 | 4470 | 4465 | 723 |
| 482 | 20241128 | 103500 | 991350190 | 4465 | 4465 | 4465 | 4465 | 210 |
| 483 | 20241128 | 103400 | 990412540 | 4465 | 4465 | 4465 | 4465 | 1008 |
| 484 | 20241128 | 103300 | 985911820 | 4465 | 4470 | 4470 | 4465 | 694 |
| 485 | 20241128 | 103200 | 982812995 | 4465 | 4465 | 4465 | 4465 | 132 |
| 486 | 20241128 | 103100 | 982223615 | 4465 | 4470 | 4470 | 4465 | 482 |
| 487 | 20241128 | 103000 | 980071385 | 4470 | 4465 | 4470 | 4465 | 156 |
| 488 | 20241128 | 102900 | 979374725 | 4465 | 4465 | 4465 | 4465 | 447 |
| 489 | 20241128 | 102800 | 977378870 | 4470 | 4465 | 4470 | 4465 | 154 |
| 490 | 20241128 | 102700 | 976691150 | 4465 | 4470 | 4470 | 4465 | 253 |
| 491 | 20241128 | 102600 | 975561500 | 4465 | 4475 | 4475 | 4465 | 32496 |
| 492 | 20241128 | 102500 | 830271335 | 4475 | 4475 | 4480 | 4475 | 1870 |
| 493 | 20241128 | 102400 | 821903080 | 4480 | 4480 | 4480 | 4475 | 451 |
| 494 | 20241128 | 102300 | 819884195 | 4475 | 4475 | 4475 | 4475 | 35 |
| 495 | 20241128 | 102200 | 819727570 | 4480 | 4480 | 4480 | 4475 | 430 |
| 496 | 20241128 | 102100 | 817802545 | 4485 | 4475 | 4485 | 4475 | 122 |
| 497 | 20241128 | 102000 | 817255385 | 4490 | 4490 | 4490 | 4490 | 23 |
| 498 | 20241128 | 101900 | 817152115 | 4490 | 4490 | 4490 | 4490 | 140 |
| 499 | 20241128 | 101800 | 816523515 | 4480 | 4490 | 4495 | 4480 | 732 |
| 500 | 20241128 | 101700 | 813242625 | 4490 | 4480 | 4490 | 4480 | 15648 |
| 501 | 20241128 | 101600 | 743091370 | 4480 | 4480 | 4480 | 4480 | 23 |
| 502 | 20241128 | 101500 | 742988330 | 4475 | 4475 | 4475 | 4475 | 252 |
| 503 | 20241128 | 101400 | 741860630 | 4480 | 4475 | 4480 | 4470 | 487 |
| 504 | 20241128 | 101300 | 739682050 | 4475 | 4475 | 4475 | 4475 | 5 |
| 505 | 20241128 | 101200 | 739659675 | 4480 | 4470 | 4480 | 4470 | 247 |
| 506 | 20241128 | 101100 | 738554375 | 4475 | 4475 | 4480 | 4470 | 542 |
| 507 | 20241128 | 101000 | 736129445 | 4470 | 4480 | 4480 | 4470 | 822 |
| 508 | 20241128 | 100900 | 732452895 | 4475 | 4475 | 4480 | 4475 | 211 |
| 509 | 20241128 | 100800 | 731508645 | 4480 | 4475 | 4480 | 4475 | 25 |
| 510 | 20241128 | 100700 | 731396660 | 4480 | 4470 | 4480 | 4470 | 605 |
| 511 | 20241128 | 100600 | 728689585 | 4475 | 4475 | 4475 | 4470 | 323 |
| 512 | 20241128 | 100500 | 727244925 | 4470 | 4470 | 4470 | 4470 | 182 |
| 513 | 20241128 | 100400 | 726431385 | 4475 | 4470 | 4475 | 4470 | 55 |
| 514 | 20241128 | 100300 | 726185420 | 4470 | 4475 | 4475 | 4470 | 200 |
| 515 | 20241128 | 100200 | 725291270 | 4480 | 4475 | 4480 | 4475 | 343 |
| 516 | 20241128 | 100100 | 723756245 | 4475 | 4475 | 4475 | 4475 | 869 |
| 517 | 20241128 | 100000 | 719867470 | 4475 | 4475 | 4480 | 4475 | 269 |
| 518 | 20241128 | 095900 | 718663585 | 4480 | 4475 | 4480 | 4475 | 10 |
| 519 | 20241128 | 095800 | 718618810 | 4480 | 4480 | 4480 | 4475 | 310 |
| 520 | 20241128 | 095700 | 717230905 | 4480 | 4480 | 4480 | 4480 | 267 |
| 521 | 20241128 | 095600 | 716034745 | 4480 | 4485 | 4485 | 4480 | 466 |
| 522 | 20241128 | 095500 | 713946950 | 4485 | 4480 | 4485 | 4480 | 355 |
| 523 | 20241128 | 095400 | 712355895 | 4485 | 4475 | 4485 | 4470 | 2673 |
| 524 | 20241128 | 095300 | 700394835 | 4470 | 4475 | 4475 | 4470 | 1196 |
| 525 | 20241128 | 095200 | 695043445 | 4475 | 4475 | 4480 | 4475 | 315 |
| 526 | 20241128 | 095100 | 693633705 | 4475 | 4475 | 4475 | 4475 | 807 |
| 527 | 20241128 | 095000 | 690022380 | 4475 | 4485 | 4490 | 4475 | 1661 |
| 528 | 20241128 | 094900 | 682579410 | 4485 | 4490 | 4490 | 4485 | 13972 |
| 529 | 20241128 | 094800 | 619866035 | 4490 | 4495 | 4495 | 4490 | 524 |
| 530 | 20241128 | 094700 | 617512160 | 4490 | 4490 | 4490 | 4490 | 225 |
| 531 | 20241128 | 094600 | 616501910 | 4495 | 4495 | 4495 | 4495 | 629 |
| 532 | 20241128 | 094500 | 613674555 | 4495 | 4495 | 4495 | 4490 | 1601 |
| 533 | 20241128 | 094400 | 606478745 | 4495 | 4495 | 4500 | 4495 | 1855 |
| 534 | 20241128 | 094300 | 598140410 | 4495 | 4495 | 4495 | 4495 | 404 |
| 535 | 20241128 | 094200 | 596324430 | 4495 | 4500 | 4505 | 4490 | 20225 |
| 536 | 20241128 | 094100 | 505381705 | 4500 | 4505 | 4505 | 4500 | 766 |
| 537 | 20241128 | 094000 | 501933555 | 4500 | 4500 | 4510 | 4500 | 269 |
| 538 | 20241128 | 093900 | 500722800 | 4500 | 4500 | 4510 | 4495 | 4354 |
| 539 | 20241128 | 093800 | 481110125 | 4500 | 4495 | 4505 | 4490 | 11538 |
| 540 | 20241128 | 093700 | 429232115 | 4490 | 4490 | 4495 | 4490 | 1822 |
| 541 | 20241128 | 093600 | 421048830 | 4490 | 4490 | 4490 | 4485 | 2297 |
| 542 | 20241128 | 093500 | 410739990 | 4485 | 4495 | 4495 | 4485 | 1905 |
| 543 | 20241128 | 093400 | 402192395 | 4490 | 4495 | 4495 | 4485 | 1967 |
| 544 | 20241128 | 093300 | 393362520 | 4490 | 4495 | 4495 | 4485 | 2701 |
| 545 | 20241128 | 093200 | 381234855 | 4490 | 4500 | 4500 | 4490 | 1807 |
| 546 | 20241128 | 093100 | 373109780 | 4490 | 4495 | 4500 | 4490 | 4323 |
| 547 | 20241128 | 093000 | 353667905 | 4495 | 4495 | 4500 | 4490 | 4245 |
| 548 | 20241128 | 092900 | 334580995 | 4490 | 4490 | 4500 | 4485 | 6894 |
| 549 | 20241128 | 092800 | 303614085 | 4485 | 4475 | 4485 | 4470 | 6139 |
| 550 | 20241128 | 092700 | 276098510 | 4480 | 4480 | 4480 | 4480 | 479 |
| 551 | 20241128 | 092600 | 273952590 | 4480 | 4480 | 4485 | 4470 | 3798 |
| 552 | 20241128 | 092500 | 256937580 | 4470 | 4480 | 4480 | 4470 | 1112 |
| 553 | 20241128 | 092400 | 251959710 | 4480 | 4455 | 4485 | 4455 | 13128 |
| 554 | 20241128 | 092300 | 193221270 | 4455 | 4465 | 4470 | 4455 | 5766 |
| 555 | 20241128 | 092200 | 167502765 | 4460 | 4460 | 4470 | 4450 | 2661 |
| 556 | 20241128 | 092100 | 155626175 | 4450 | 4445 | 4465 | 4445 | 6104 |
| 557 | 20241128 | 092000 | 128423580 | 4445 | 4440 | 4450 | 4440 | 2982 |
| 558 | 20241128 | 091900 | 115178170 | 4435 | 4440 | 4440 | 4435 | 94 |
| 559 | 20241128 | 091800 | 114760930 | 4435 | 4430 | 4440 | 4430 | 475 |
| 560 | 20241128 | 091700 | 112653995 | 4430 | 4430 | 4435 | 4430 | 915 |
| 561 | 20241128 | 091600 | 108598745 | 4430 | 4435 | 4435 | 4430 | 4096 |
| 562 | 20241128 | 091500 | 90433950 | 4435 | 4440 | 4445 | 4435 | 594 |
| 563 | 20241128 | 091400 | 87796720 | 4445 | 4445 | 4445 | 4445 | 60 |
| 564 | 20241128 | 091300 | 87530020 | 4440 | 4435 | 4440 | 4435 | 221 |
| 565 | 20241128 | 091200 | 86548980 | 4430 | 4420 | 4435 | 4420 | 535 |
| 566 | 20241128 | 091100 | 84177860 | 4430 | 4435 | 4435 | 4430 | 12 |
| 567 | 20241128 | 091000 | 84124695 | 4415 | 4425 | 4435 | 4410 | 1212 |
| 568 | 20241128 | 090900 | 78768720 | 4410 | 4420 | 4425 | 4410 | 727 |
| 569 | 20241128 | 090800 | 75555140 | 4410 | 4410 | 4415 | 4405 | 1179 |
| 570 | 20241128 | 090700 | 70354210 | 4410 | 4405 | 4410 | 4405 | 532 |
| 571 | 20241128 | 090600 | 68010745 | 4405 | 4395 | 4410 | 4395 | 494 |
| 572 | 20241128 | 090500 | 65837895 | 4395 | 4415 | 4415 | 4390 | 9260 |
| 573 | 20241128 | 090400 | 25070445 | 4425 | 4405 | 4425 | 4405 | 122 |
| 574 | 20241128 | 090300 | 24532995 | 4405 | 4430 | 4430 | 4405 | 542 |
| 575 | 20241128 | 090200 | 22140435 | 4415 | 4415 | 4415 | 4410 | 145 |
| 576 | 20241128 | 090100 | 21500310 | 4405 | 4430 | 4435 | 4405 | 378 |
| 577 | 20241128 | 090000 | 19828015 | 4400 | 4450 | 4460 | 4400 | 4471 |