29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 3 | 20241128 | 184600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20241128 | 184500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20241128 | 184400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20241128 | 184300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20241128 | 184200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20241128 | 184100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20241128 | 184000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20241128 | 183900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20241128 | 183800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20241128 | 183700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20241128 | 183600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20241128 | 183500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20241128 | 183400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20241128 | 183300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20241128 | 183200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20241128 | 183100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20241128 | 183000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20241128 | 182900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20241128 | 182800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20241128 | 182700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20241128 | 182600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20241128 | 182500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20241128 | 182400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20241128 | 182300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20241128 | 182200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20241128 | 182100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20241128 | 182000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20241128 | 181900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20241128 | 181800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20241128 | 181700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 33 | 20241128 | 181600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20241128 | 181500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20241128 | 181400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20241128 | 181300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20241128 | 181200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20241128 | 181100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20241128 | 181000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20241128 | 180900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20241128 | 180800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20241128 | 180700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20241128 | 180600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20241128 | 180500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20241128 | 180400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20241128 | 180300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20241128 | 180200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20241128 | 180100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20241128 | 180000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20241128 | 175900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20241128 | 175800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20241128 | 175700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20241128 | 175600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20241128 | 175500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20241128 | 175400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20241128 | 175300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20241128 | 175200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20241128 | 175100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20241128 | 175000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20241128 | 174900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20241128 | 174800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20241128 | 174700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 63 | 20241128 | 174600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20241128 | 174500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20241128 | 174400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20241128 | 174300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20241128 | 174200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20241128 | 174100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20241128 | 174000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20241128 | 173900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20241128 | 173800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20241128 | 173700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20241128 | 173600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20241128 | 173500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20241128 | 173400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20241128 | 173300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20241128 | 173200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20241128 | 173100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20241128 | 173000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20241128 | 172900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20241128 | 172800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20241128 | 172700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20241128 | 172600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20241128 | 172500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20241128 | 172400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20241128 | 172300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20241128 | 172200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20241128 | 172100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20241128 | 172000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20241128 | 171900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20241128 | 171800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20241128 | 171700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 93 | 20241128 | 171600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20241128 | 171500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20241128 | 171400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20241128 | 171300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20241128 | 171200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20241128 | 171100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20241128 | 171000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20241128 | 170900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20241128 | 170800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20241128 | 170700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20241128 | 170600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20241128 | 170500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20241128 | 170400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20241128 | 170300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20241128 | 170200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20241128 | 170100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20241128 | 170000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20241128 | 165900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20241128 | 165800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20241128 | 165700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20241128 | 165600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20241128 | 165500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20241128 | 165400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20241128 | 165300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20241128 | 165200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20241128 | 165100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20241128 | 165000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20241128 | 164900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20241128 | 164800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20241128 | 164700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 123 | 20241128 | 164600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20241128 | 164500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20241128 | 164400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20241128 | 164300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20241128 | 164200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20241128 | 164100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20241128 | 164000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20241128 | 163900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20241128 | 163800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20241128 | 163700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20241128 | 163600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20241128 | 163500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20241128 | 163400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20241128 | 163300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20241128 | 163200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20241128 | 163100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20241128 | 163000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20241128 | 162900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20241128 | 162800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20241128 | 162700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20241128 | 162600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20241128 | 162500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20241128 | 162400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20241128 | 162300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20241128 | 162200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20241128 | 162100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20241128 | 162000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20241128 | 161900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20241128 | 161800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20241128 | 161700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 153 | 20241128 | 161600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20241128 | 161500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20241128 | 161400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20241128 | 161300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20241128 | 161200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20241128 | 161100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20241128 | 161000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20241128 | 160900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20241128 | 160800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20241128 | 160700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20241128 | 160600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20241128 | 160500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20241128 | 160400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20241128 | 160300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20241128 | 160200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20241128 | 160100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20241128 | 160000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20241128 | 155900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20241128 | 155800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20241128 | 155700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20241128 | 155600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20241128 | 155500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20241128 | 155400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20241128 | 155300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20241128 | 155200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20241128 | 155100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20241128 | 155000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20241128 | 154900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20241128 | 154800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20241128 | 154700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 183 | 20241128 | 154600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20241128 | 154500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20241128 | 154400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20241128 | 154300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20241128 | 154200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20241128 | 154100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20241128 | 154000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20241128 | 153900 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20241128 | 153800 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20241128 | 153700 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20241128 | 153600 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20241128 | 153500 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20241128 | 153400 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20241128 | 153300 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20241128 | 153200 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20241128 | 153100 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20241128 | 153000 | 3579593230 | 7620 | 7620 | 7620 | 7620 | 19658 |
| 200 | 20241128 | 152900 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20241128 | 152800 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20241128 | 152700 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20241128 | 152600 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20241128 | 152500 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20241128 | 152400 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20241128 | 152300 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20241128 | 152200 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20241128 | 152100 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20241128 | 152000 | 3429799270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20241128 | 151900 | 3429799270 | 7630 | 7620 | 7630 | 7620 | 1622 |
| 211 | 20241128 | 151800 | 3417427110 | 7610 | 7620 | 7620 | 7610 | 110 |
| 212 | 20241128 | 151700 | 3416589920 | 7640 | 7600 | 7640 | 7590 | 7819 |
| 213 | 20241128 | 151600 | 3357199510 | 7600 | 7600 | 7610 | 7590 | 5404 |
| 214 | 20241128 | 151500 | 3316153790 | 7600 | 7630 | 7650 | 7600 | 9936 |
| 215 | 20241128 | 151400 | 3240460510 | 7630 | 7640 | 7650 | 7630 | 4070 |
| 216 | 20241128 | 151300 | 3209377010 | 7650 | 7650 | 7650 | 7640 | 781 |
| 217 | 20241128 | 151200 | 3203409820 | 7650 | 7640 | 7650 | 7640 | 495 |
| 218 | 20241128 | 151100 | 3199627110 | 7640 | 7640 | 7640 | 7630 | 938 |
| 219 | 20241128 | 151000 | 3192462630 | 7650 | 7640 | 7650 | 7640 | 304 |
| 220 | 20241128 | 150900 | 3190139460 | 7640 | 7640 | 7650 | 7640 | 625 |
| 221 | 20241128 | 150800 | 3185363850 | 7640 | 7630 | 7640 | 7630 | 393 |
| 222 | 20241128 | 150700 | 3182363260 | 7640 | 7630 | 7640 | 7630 | 707 |
| 223 | 20241128 | 150600 | 3176965110 | 7640 | 7630 | 7640 | 7630 | 1287 |
| 224 | 20241128 | 150500 | 3167138310 | 7640 | 7630 | 7650 | 7630 | 2303 |
| 225 | 20241128 | 150400 | 3149543540 | 7630 | 7620 | 7630 | 7620 | 680 |
| 226 | 20241128 | 150300 | 3144356760 | 7630 | 7610 | 7630 | 7610 | 534 |
| 227 | 20241128 | 150200 | 3140289120 | 7620 | 7620 | 7620 | 7610 | 602 |
| 228 | 20241128 | 150100 | 3135704570 | 7620 | 7620 | 7630 | 7620 | 141 |
| 229 | 20241128 | 150000 | 3134628860 | 7620 | 7600 | 7620 | 7600 | 2747 |
| 230 | 20241128 | 145900 | 3113730330 | 7600 | 7600 | 7610 | 7600 | 1382 |
| 231 | 20241128 | 145800 | 3103226900 | 7600 | 7610 | 7610 | 7600 | 2082 |
| 232 | 20241128 | 145700 | 3087385940 | 7600 | 7600 | 7610 | 7600 | 1175 |
| 233 | 20241128 | 145600 | 3078455870 | 7610 | 7610 | 7610 | 7600 | 704 |
| 234 | 20241128 | 145500 | 3073104490 | 7610 | 7600 | 7610 | 7590 | 6491 |
| 235 | 20241128 | 145400 | 3023816300 | 7600 | 7610 | 7640 | 7600 | 8092 |
| 236 | 20241128 | 145300 | 2962286370 | 7610 | 7650 | 7650 | 7600 | 10303 |
| 237 | 20241128 | 145200 | 2883814620 | 7640 | 7640 | 7650 | 7640 | 1514 |
| 238 | 20241128 | 145100 | 2872237160 | 7650 | 7640 | 7650 | 7640 | 784 |
| 239 | 20241128 | 145000 | 2866247360 | 7650 | 7640 | 7650 | 7640 | 1122 |
| 240 | 20241128 | 144900 | 2857674380 | 7650 | 7650 | 7650 | 7630 | 5737 |
| 241 | 20241128 | 144800 | 2813864010 | 7660 | 7650 | 7660 | 7650 | 1335 |
| 242 | 20241128 | 144700 | 2803651080 | 7660 | 7650 | 7660 | 7650 | 1015 |
| 243 | 20241128 | 144600 | 2795884180 | 7650 | 7630 | 7650 | 7630 | 2846 |
| 244 | 20241128 | 144500 | 2774142850 | 7640 | 7630 | 7640 | 7630 | 419 |
| 245 | 20241128 | 144400 | 2770945530 | 7640 | 7630 | 7640 | 7630 | 435 |
| 246 | 20241128 | 144300 | 2767626470 | 7640 | 7630 | 7640 | 7620 | 1979 |
| 247 | 20241128 | 144200 | 2752529550 | 7630 | 7630 | 7640 | 7630 | 492 |
| 248 | 20241128 | 144100 | 2748775580 | 7630 | 7620 | 7640 | 7620 | 253 |
| 249 | 20241128 | 144000 | 2746846700 | 7620 | 7640 | 7640 | 7620 | 2399 |
| 250 | 20241128 | 143900 | 2728554110 | 7640 | 7630 | 7650 | 7630 | 1751 |
| 251 | 20241128 | 143800 | 2715172830 | 7640 | 7640 | 7660 | 7630 | 1593 |
| 252 | 20241128 | 143700 | 2703002880 | 7640 | 7640 | 7670 | 7640 | 1558 |
| 253 | 20241128 | 143600 | 2691094590 | 7640 | 7630 | 7650 | 7630 | 5245 |
| 254 | 20241128 | 143500 | 2651007530 | 7640 | 7630 | 7640 | 7620 | 814 |
| 255 | 20241128 | 143400 | 2644796970 | 7630 | 7630 | 7630 | 7620 | 1396 |
| 256 | 20241128 | 143300 | 2634148420 | 7630 | 7630 | 7630 | 7620 | 830 |
| 257 | 20241128 | 143200 | 2627816280 | 7640 | 7640 | 7640 | 7630 | 392 |
| 258 | 20241128 | 143100 | 2624824020 | 7650 | 7620 | 7650 | 7620 | 920 |
| 259 | 20241128 | 143000 | 2617809080 | 7620 | 7620 | 7620 | 7610 | 1708 |
| 260 | 20241128 | 142900 | 2604805210 | 7610 | 7630 | 7630 | 7610 | 4499 |
| 261 | 20241128 | 142800 | 2570555360 | 7630 | 7630 | 7640 | 7620 | 1370 |
| 262 | 20241128 | 142700 | 2560104180 | 7630 | 7640 | 7640 | 7620 | 1541 |
| 263 | 20241128 | 142600 | 2548354540 | 7640 | 7640 | 7640 | 7630 | 902 |
| 264 | 20241128 | 142500 | 2541468260 | 7640 | 7630 | 7640 | 7610 | 5565 |
| 265 | 20241128 | 142400 | 2499066160 | 7630 | 7630 | 7640 | 7630 | 1862 |
| 266 | 20241128 | 142300 | 2484858980 | 7630 | 7620 | 7630 | 7610 | 6903 |
| 267 | 20241128 | 142200 | 2432296900 | 7620 | 7620 | 7630 | 7620 | 459 |
| 268 | 20241128 | 142100 | 2428796720 | 7620 | 7630 | 7630 | 7620 | 4237 |
| 269 | 20241128 | 142000 | 2396506440 | 7640 | 7640 | 7650 | 7620 | 5479 |
| 270 | 20241128 | 141900 | 2354683030 | 7640 | 7640 | 7650 | 7640 | 1340 |
| 271 | 20241128 | 141800 | 2344444420 | 7640 | 7640 | 7650 | 7630 | 5542 |
| 272 | 20241128 | 141700 | 2302107680 | 7640 | 7670 | 7670 | 7620 | 17543 |
| 273 | 20241128 | 141600 | 2168089920 | 7660 | 7680 | 7680 | 7660 | 4140 |
| 274 | 20241128 | 141500 | 2136359730 | 7680 | 7690 | 7690 | 7670 | 2987 |
| 275 | 20241128 | 141400 | 2113417660 | 7690 | 7690 | 7700 | 7680 | 1632 |
| 276 | 20241128 | 141300 | 2100869680 | 7680 | 7710 | 7720 | 7680 | 8486 |
| 277 | 20241128 | 141200 | 2035524160 | 7710 | 7720 | 7720 | 7710 | 1314 |
| 278 | 20241128 | 141100 | 2025387480 | 7710 | 7710 | 7720 | 7710 | 991 |
| 279 | 20241128 | 141000 | 2017744400 | 7710 | 7730 | 7730 | 7710 | 693 |
| 280 | 20241128 | 140900 | 2012398010 | 7720 | 7720 | 7720 | 7710 | 1198 |
| 281 | 20241128 | 140800 | 2003151970 | 7720 | 7720 | 7720 | 7710 | 1980 |
| 282 | 20241128 | 140700 | 1987872870 | 7720 | 7730 | 7740 | 7720 | 1969 |
| 283 | 20241128 | 140600 | 1972670840 | 7730 | 7720 | 7740 | 7710 | 2260 |
| 284 | 20241128 | 140500 | 1955224690 | 7720 | 7720 | 7720 | 7710 | 3693 |
| 285 | 20241128 | 140400 | 1926724600 | 7720 | 7760 | 7760 | 7720 | 23267 |
| 286 | 20241128 | 140300 | 1746890770 | 7760 | 7770 | 7770 | 7750 | 1220 |
| 287 | 20241128 | 140200 | 1737425350 | 7770 | 7760 | 7770 | 7760 | 418 |
| 288 | 20241128 | 140100 | 1734181210 | 7770 | 7770 | 7770 | 7760 | 277 |
| 289 | 20241128 | 140000 | 1732030840 | 7770 | 7770 | 7770 | 7760 | 947 |
| 290 | 20241128 | 135900 | 1724680020 | 7770 | 7770 | 7770 | 7760 | 1291 |
| 291 | 20241128 | 135800 | 1714650810 | 7770 | 7780 | 7790 | 7770 | 889 |
| 292 | 20241128 | 135700 | 1707742710 | 7770 | 7770 | 7770 | 7770 | 476 |
| 293 | 20241128 | 135600 | 1704044190 | 7780 | 7780 | 7800 | 7770 | 567 |
| 294 | 20241128 | 135500 | 1699634390 | 7780 | 7780 | 7780 | 7780 | 571 |
| 295 | 20241128 | 135400 | 1695192010 | 7780 | 7800 | 7800 | 7780 | 518 |
| 296 | 20241128 | 135300 | 1691155350 | 7800 | 7790 | 7800 | 7790 | 551 |
| 297 | 20241128 | 135200 | 1686861320 | 7790 | 7790 | 7790 | 7790 | 5 |
| 298 | 20241128 | 135100 | 1686822370 | 7790 | 7790 | 7790 | 7790 | 0 |
| 299 | 20241128 | 135000 | 1686822370 | 7790 | 7780 | 7790 | 7770 | 512 |
| 300 | 20241128 | 134900 | 1682842470 | 7790 | 7790 | 7790 | 7790 | 0 |
| 301 | 20241128 | 134800 | 1682842470 | 7790 | 7790 | 7790 | 7780 | 337 |
| 302 | 20241128 | 134700 | 1680219240 | 7790 | 7790 | 7790 | 7790 | 10 |
| 303 | 20241128 | 134600 | 1680141340 | 7780 | 7780 | 7780 | 7780 | 53 |
| 304 | 20241128 | 134500 | 1679729000 | 7780 | 7780 | 7780 | 7770 | 39 |
| 305 | 20241128 | 134400 | 1679425590 | 7780 | 7780 | 7780 | 7780 | 18 |
| 306 | 20241128 | 134300 | 1679285550 | 7790 | 7780 | 7790 | 7780 | 283 |
| 307 | 20241128 | 134200 | 1677083800 | 7770 | 7780 | 7780 | 7770 | 97 |
| 308 | 20241128 | 134100 | 1676329560 | 7780 | 7780 | 7780 | 7780 | 5 |
| 309 | 20241128 | 134000 | 1676290660 | 7780 | 7780 | 7780 | 7780 | 10 |
| 310 | 20241128 | 133900 | 1676212860 | 7780 | 7770 | 7780 | 7770 | 5 |
| 311 | 20241128 | 133800 | 1676174000 | 7770 | 7770 | 7770 | 7770 | 128 |
| 312 | 20241128 | 133700 | 1675179440 | 7770 | 7770 | 7780 | 7770 | 73 |
| 313 | 20241128 | 133600 | 1674612210 | 7780 | 7780 | 7780 | 7780 | 5 |
| 314 | 20241128 | 133500 | 1674573310 | 7780 | 7770 | 7780 | 7770 | 383 |
| 315 | 20241128 | 133400 | 1671597240 | 7790 | 7790 | 7790 | 7770 | 379 |
| 316 | 20241128 | 133300 | 1668652350 | 7760 | 7780 | 7780 | 7760 | 2256 |
| 317 | 20241128 | 133200 | 1651134870 | 7780 | 7800 | 7800 | 7780 | 9 |
| 318 | 20241128 | 133100 | 1651064730 | 7800 | 7800 | 7800 | 7800 | 2 |
| 319 | 20241128 | 133000 | 1651049130 | 7810 | 7810 | 7810 | 7790 | 5 |
| 320 | 20241128 | 132900 | 1651010100 | 7800 | 7810 | 7810 | 7800 | 2 |
| 321 | 20241128 | 132800 | 1650994490 | 7810 | 7810 | 7810 | 7810 | 1 |
| 322 | 20241128 | 132700 | 1650986680 | 7810 | 7810 | 7810 | 7810 | 1 |
| 323 | 20241128 | 132600 | 1650978870 | 7810 | 7810 | 7810 | 7810 | 2 |
| 324 | 20241128 | 132500 | 1650963250 | 7810 | 7810 | 7810 | 7810 | 4 |
| 325 | 20241128 | 132400 | 1650932010 | 7810 | 7760 | 7810 | 7760 | 2 |
| 326 | 20241128 | 132300 | 1650916440 | 7760 | 7820 | 7820 | 7760 | 5344 |
| 327 | 20241128 | 132200 | 1609371550 | 7800 | 7800 | 7800 | 7800 | 130 |
| 328 | 20241128 | 132100 | 1608357550 | 7800 | 7800 | 7800 | 7790 | 185 |
| 329 | 20241128 | 132000 | 1606915550 | 7800 | 7800 | 7800 | 7800 | 15 |
| 330 | 20241128 | 131900 | 1606798550 | 7800 | 7800 | 7800 | 7800 | 287 |
| 331 | 20241128 | 131800 | 1604559950 | 7790 | 7790 | 7790 | 7790 | 537 |
| 332 | 20241128 | 131700 | 1600376720 | 7800 | 7800 | 7820 | 7800 | 757 |
| 333 | 20241128 | 131600 | 1594472020 | 7830 | 7830 | 7830 | 7830 | 0 |
| 334 | 20241128 | 131500 | 1594472020 | 7830 | 7810 | 7830 | 7810 | 107 |
| 335 | 20241128 | 131400 | 1593636290 | 7830 | 7830 | 7830 | 7830 | 2 |
| 336 | 20241128 | 131300 | 1593620630 | 7820 | 7820 | 7820 | 7820 | 800 |
| 337 | 20241128 | 131200 | 1587364630 | 7820 | 7820 | 7820 | 7820 | 3 |
| 338 | 20241128 | 131100 | 1587341170 | 7800 | 7800 | 7800 | 7800 | 110 |
| 339 | 20241128 | 131000 | 1586483170 | 7800 | 7820 | 7820 | 7800 | 364 |
| 340 | 20241128 | 130900 | 1583640760 | 7810 | 7820 | 7820 | 7810 | 106 |
| 341 | 20241128 | 130800 | 1582812840 | 7820 | 7820 | 7820 | 7810 | 3129 |
| 342 | 20241128 | 130700 | 1558345860 | 7820 | 7800 | 7820 | 7800 | 843 |
| 343 | 20241128 | 130600 | 1551768970 | 7810 | 7800 | 7810 | 7790 | 331 |
| 344 | 20241128 | 130500 | 1549187250 | 7800 | 7800 | 7800 | 7800 | 205 |
| 345 | 20241128 | 130400 | 1547588250 | 7800 | 7800 | 7800 | 7800 | 14 |
| 346 | 20241128 | 130300 | 1547479050 | 7800 | 7790 | 7800 | 7790 | 882 |
| 347 | 20241128 | 130200 | 1540607680 | 7790 | 7780 | 7790 | 7780 | 408 |
| 348 | 20241128 | 130100 | 1537432230 | 7790 | 7790 | 7790 | 7780 | 72 |
| 349 | 20241128 | 130000 | 1536872020 | 7790 | 7780 | 7790 | 7780 | 67 |
| 350 | 20241128 | 125900 | 1536350740 | 7780 | 7790 | 7790 | 7780 | 1508 |
| 351 | 20241128 | 125800 | 1524618430 | 7790 | 7780 | 7790 | 7780 | 94 |
| 352 | 20241128 | 125700 | 1523887100 | 7790 | 7800 | 7800 | 7790 | 611 |
| 353 | 20241128 | 125600 | 1519127400 | 7790 | 7790 | 7790 | 7790 | 0 |
| 354 | 20241128 | 125500 | 1519127400 | 7790 | 7800 | 7800 | 7790 | 43 |
| 355 | 20241128 | 125400 | 1518792200 | 7800 | 7800 | 7800 | 7800 | 0 |
| 356 | 20241128 | 125300 | 1518792200 | 7800 | 7800 | 7800 | 7800 | 2 |
| 357 | 20241128 | 125200 | 1518776600 | 7800 | 7800 | 7800 | 7800 | 0 |
| 358 | 20241128 | 125100 | 1518776600 | 7800 | 7800 | 7800 | 7800 | 1 |
| 359 | 20241128 | 125000 | 1518768800 | 7800 | 7800 | 7800 | 7800 | 2 |
| 360 | 20241128 | 124900 | 1518753200 | 7800 | 7800 | 7800 | 7800 | 78 |
| 361 | 20241128 | 124800 | 1518144800 | 7800 | 7790 | 7800 | 7790 | 42 |
| 362 | 20241128 | 124700 | 1517817600 | 7790 | 7800 | 7800 | 7790 | 11 |
| 363 | 20241128 | 124600 | 1517731900 | 7800 | 7800 | 7800 | 7790 | 112 |
| 364 | 20241128 | 124500 | 1516858310 | 7800 | 7810 | 7810 | 7800 | 43 |
| 365 | 20241128 | 124400 | 1516522710 | 7810 | 7810 | 7810 | 7810 | 2 |
| 366 | 20241128 | 124300 | 1516507090 | 7810 | 7810 | 7810 | 7810 | 50 |
| 367 | 20241128 | 124200 | 1516116590 | 7810 | 7800 | 7810 | 7800 | 531 |
| 368 | 20241128 | 124100 | 1511974770 | 7800 | 7790 | 7800 | 7790 | 210 |
| 369 | 20241128 | 124000 | 1510338770 | 7800 | 7800 | 7800 | 7800 | 52 |
| 370 | 20241128 | 123900 | 1509933170 | 7800 | 7800 | 7800 | 7800 | 2 |
| 371 | 20241128 | 123800 | 1509917570 | 7800 | 7800 | 7800 | 7800 | 1097 |
| 372 | 20241128 | 123700 | 1501360970 | 7810 | 7810 | 7810 | 7810 | 1 |
| 373 | 20241128 | 123600 | 1501353160 | 7810 | 7810 | 7810 | 7810 | 3 |
| 374 | 20241128 | 123500 | 1501329730 | 7800 | 7810 | 7810 | 7800 | 202 |
| 375 | 20241128 | 123400 | 1499754110 | 7810 | 7810 | 7810 | 7810 | 120 |
| 376 | 20241128 | 123300 | 1498816910 | 7800 | 7810 | 7810 | 7800 | 32 |
| 377 | 20241128 | 123200 | 1498567290 | 7800 | 7810 | 7810 | 7800 | 7 |
| 378 | 20241128 | 123100 | 1498512640 | 7810 | 7800 | 7810 | 7800 | 103 |
| 379 | 20241128 | 123000 | 1497709210 | 7810 | 7810 | 7810 | 7810 | 122 |
| 380 | 20241128 | 122900 | 1496756390 | 7810 | 7800 | 7810 | 7800 | 9 |
| 381 | 20241128 | 122800 | 1496686170 | 7800 | 7800 | 7800 | 7800 | 2 |
| 382 | 20241128 | 122700 | 1496670570 | 7800 | 7800 | 7800 | 7790 | 93 |
| 383 | 20241128 | 122600 | 1495945180 | 7800 | 7800 | 7800 | 7800 | 88 |
| 384 | 20241128 | 122500 | 1495258780 | 7800 | 7800 | 7800 | 7800 | 82 |
| 385 | 20241128 | 122400 | 1494619180 | 7800 | 7800 | 7800 | 7800 | 2 |
| 386 | 20241128 | 122300 | 1494603580 | 7790 | 7790 | 7790 | 7790 | 152 |
| 387 | 20241128 | 122200 | 1493419500 | 7790 | 7790 | 7790 | 7790 | 1336 |
| 388 | 20241128 | 122100 | 1483012060 | 7800 | 7800 | 7800 | 7800 | 2 |
| 389 | 20241128 | 122000 | 1482996460 | 7800 | 7800 | 7800 | 7800 | 147 |
| 390 | 20241128 | 121900 | 1481849860 | 7810 | 7810 | 7810 | 7810 | 6 |
| 391 | 20241128 | 121800 | 1481803000 | 7810 | 7800 | 7810 | 7800 | 27 |
| 392 | 20241128 | 121700 | 1481592380 | 7800 | 7800 | 7800 | 7800 | 125 |
| 393 | 20241128 | 121600 | 1480617380 | 7790 | 7800 | 7800 | 7790 | 1369 |
| 394 | 20241128 | 121500 | 1469941030 | 7800 | 7810 | 7810 | 7800 | 13 |
| 395 | 20241128 | 121400 | 1469839620 | 7800 | 7800 | 7800 | 7800 | 77 |
| 396 | 20241128 | 121300 | 1469239020 | 7810 | 7810 | 7810 | 7810 | 103 |
| 397 | 20241128 | 121200 | 1468434590 | 7810 | 7810 | 7810 | 7810 | 6 |
| 398 | 20241128 | 121100 | 1468387730 | 7810 | 7810 | 7810 | 7810 | 590 |
| 399 | 20241128 | 121000 | 1463779830 | 7810 | 7820 | 7820 | 7810 | 227 |
| 400 | 20241128 | 120900 | 1462006760 | 7820 | 7820 | 7820 | 7810 | 1236 |
| 401 | 20241128 | 120800 | 1452349450 | 7820 | 7820 | 7820 | 7820 | 61 |
| 402 | 20241128 | 120700 | 1451872430 | 7820 | 7820 | 7820 | 7820 | 547 |
| 403 | 20241128 | 120600 | 1447594890 | 7820 | 7820 | 7830 | 7820 | 203 |
| 404 | 20241128 | 120500 | 1446007380 | 7820 | 7810 | 7820 | 7810 | 136 |
| 405 | 20241128 | 120400 | 1444945200 | 7800 | 7810 | 7810 | 7800 | 11 |
| 406 | 20241128 | 120300 | 1444859390 | 7810 | 7810 | 7810 | 7810 | 240 |
| 407 | 20241128 | 120200 | 1442984990 | 7810 | 7830 | 7830 | 7810 | 931 |
| 408 | 20241128 | 120100 | 1435708990 | 7830 | 7830 | 7830 | 7830 | 12 |
| 409 | 20241128 | 120000 | 1435615030 | 7830 | 7830 | 7830 | 7820 | 313 |
| 410 | 20241128 | 115900 | 1433165250 | 7830 | 7820 | 7830 | 7820 | 728 |
| 411 | 20241128 | 115800 | 1427468070 | 7820 | 7820 | 7820 | 7820 | 12 |
| 412 | 20241128 | 115700 | 1427374230 | 7820 | 7820 | 7820 | 7820 | 501 |
| 413 | 20241128 | 115600 | 1423456410 | 7820 | 7820 | 7820 | 7820 | 4 |
| 414 | 20241128 | 115500 | 1423425130 | 7810 | 7800 | 7810 | 7800 | 275 |
| 415 | 20241128 | 115400 | 1421277810 | 7810 | 7810 | 7810 | 7810 | 46 |
| 416 | 20241128 | 115300 | 1420918550 | 7810 | 7810 | 7810 | 7810 | 2 |
| 417 | 20241128 | 115200 | 1420902930 | 7810 | 7810 | 7810 | 7790 | 20 |
| 418 | 20241128 | 115100 | 1420746850 | 7810 | 7810 | 7820 | 7810 | 503 |
| 419 | 20241128 | 115000 | 1416818400 | 7790 | 7800 | 7800 | 7790 | 513 |
| 420 | 20241128 | 114900 | 1412822090 | 7800 | 7800 | 7800 | 7800 | 2 |
| 421 | 20241128 | 114800 | 1412806490 | 7800 | 7800 | 7800 | 7800 | 0 |
| 422 | 20241128 | 114700 | 1412806490 | 7800 | 7800 | 7800 | 7800 | 2 |
| 423 | 20241128 | 114600 | 1412790890 | 7800 | 7790 | 7800 | 7790 | 255 |
| 424 | 20241128 | 114500 | 1410803030 | 7810 | 7780 | 7810 | 7780 | 13 |
| 425 | 20241128 | 114400 | 1410701820 | 7780 | 7790 | 7790 | 7780 | 800 |
| 426 | 20241128 | 114300 | 1404475500 | 7820 | 7820 | 7820 | 7800 | 61 |
| 427 | 20241128 | 114200 | 1403999280 | 7820 | 7820 | 7820 | 7820 | 3 |
| 428 | 20241128 | 114100 | 1403975820 | 7820 | 7820 | 7820 | 7820 | 7 |
| 429 | 20241128 | 114000 | 1403921080 | 7820 | 7820 | 7820 | 7790 | 3572 |
| 430 | 20241128 | 113900 | 1376092690 | 7820 | 7820 | 7830 | 7800 | 133 |
| 431 | 20241128 | 113800 | 1375054570 | 7820 | 7820 | 7820 | 7800 | 141 |
| 432 | 20241128 | 113700 | 1373954310 | 7820 | 7810 | 7820 | 7790 | 150 |
| 433 | 20241128 | 113600 | 1372784240 | 7810 | 7830 | 7830 | 7800 | 77 |
| 434 | 20241128 | 113500 | 1372183290 | 7830 | 7810 | 7830 | 7810 | 21 |
| 435 | 20241128 | 113400 | 1372018960 | 7810 | 7790 | 7830 | 7790 | 1129 |
| 436 | 20241128 | 113300 | 1363213900 | 7790 | 7790 | 7790 | 7780 | 141 |
| 437 | 20241128 | 113200 | 1362115520 | 7790 | 7780 | 7790 | 7780 | 1055 |
| 438 | 20241128 | 113100 | 1353897440 | 7780 | 7780 | 7780 | 7780 | 210 |
| 439 | 20241128 | 113000 | 1352263640 | 7780 | 7790 | 7800 | 7780 | 488 |
| 440 | 20241128 | 112900 | 1348465500 | 7790 | 7800 | 7800 | 7790 | 27 |
| 441 | 20241128 | 112800 | 1348255100 | 7800 | 7800 | 7800 | 7780 | 518 |
| 442 | 20241128 | 112700 | 1344224740 | 7780 | 7780 | 7800 | 7780 | 1395 |
| 443 | 20241128 | 112600 | 1333369970 | 7770 | 7780 | 7780 | 7770 | 973 |
| 444 | 20241128 | 112500 | 1325805380 | 7780 | 7770 | 7780 | 7770 | 249 |
| 445 | 20241128 | 112400 | 1323870010 | 7770 | 7770 | 7770 | 7770 | 448 |
| 446 | 20241128 | 112300 | 1320389050 | 7770 | 7760 | 7770 | 7760 | 1003 |
| 447 | 20241128 | 112200 | 1312598950 | 7760 | 7760 | 7760 | 7760 | 636 |
| 448 | 20241128 | 112100 | 1307663590 | 7760 | 7750 | 7760 | 7730 | 4949 |
| 449 | 20241128 | 112000 | 1269340060 | 7750 | 7760 | 7760 | 7730 | 3545 |
| 450 | 20241128 | 111900 | 1241879200 | 7760 | 7770 | 7770 | 7750 | 2609 |
| 451 | 20241128 | 111800 | 1221628130 | 7780 | 7780 | 7800 | 7770 | 1950 |
| 452 | 20241128 | 111700 | 1206462130 | 7780 | 7790 | 7790 | 7780 | 577 |
| 453 | 20241128 | 111600 | 1201971170 | 7820 | 7800 | 7820 | 7780 | 502 |
| 454 | 20241128 | 111500 | 1198063450 | 7790 | 7800 | 7800 | 7790 | 299 |
| 455 | 20241128 | 111400 | 1195732250 | 7800 | 7820 | 7820 | 7780 | 20458 |
| 456 | 20241128 | 111300 | 1036192120 | 7810 | 7820 | 7820 | 7800 | 886 |
| 457 | 20241128 | 111200 | 1029273360 | 7810 | 7810 | 7820 | 7800 | 2327 |
| 458 | 20241128 | 111100 | 1011105010 | 7810 | 7810 | 7810 | 7810 | 229 |
| 459 | 20241128 | 111000 | 1009316520 | 7810 | 7810 | 7820 | 7800 | 1652 |
| 460 | 20241128 | 110900 | 996417960 | 7820 | 7810 | 7820 | 7810 | 142 |
| 461 | 20241128 | 110800 | 995308920 | 7820 | 7820 | 7820 | 7810 | 1170 |
| 462 | 20241128 | 110700 | 986161100 | 7810 | 7810 | 7830 | 7810 | 1657 |
| 463 | 20241128 | 110600 | 973208410 | 7810 | 7810 | 7830 | 7810 | 1951 |
| 464 | 20241128 | 110500 | 957971080 | 7810 | 7810 | 7830 | 7810 | 660 |
| 465 | 20241128 | 110400 | 952816460 | 7810 | 7810 | 7820 | 7810 | 527 |
| 466 | 20241128 | 110300 | 948700560 | 7810 | 7830 | 7890 | 7810 | 548 |
| 467 | 20241128 | 110200 | 944402440 | 7830 | 7830 | 7830 | 7830 | 26 |
| 468 | 20241128 | 110100 | 944198860 | 7830 | 7820 | 7830 | 7800 | 6390 |
| 469 | 20241128 | 110000 | 894263780 | 7820 | 7840 | 7840 | 7820 | 2271 |
| 470 | 20241128 | 105900 | 876494890 | 7840 | 7850 | 7860 | 7840 | 50 |
| 471 | 20241128 | 105800 | 876102540 | 7860 | 7870 | 7870 | 7820 | 7071 |
| 472 | 20241128 | 105700 | 820681930 | 7870 | 7880 | 7890 | 7860 | 3750 |
| 473 | 20241128 | 105600 | 791161250 | 7880 | 7890 | 7890 | 7880 | 1143 |
| 474 | 20241128 | 105500 | 782154400 | 7890 | 7890 | 7900 | 7890 | 79 |
| 475 | 20241128 | 105400 | 781531040 | 7880 | 7910 | 7910 | 7880 | 2196 |
| 476 | 20241128 | 105300 | 764223540 | 7910 | 7910 | 7910 | 7910 | 5 |
| 477 | 20241128 | 105200 | 764183990 | 7910 | 7910 | 7910 | 7900 | 1253 |
| 478 | 20241128 | 105100 | 754282760 | 7920 | 7920 | 7920 | 7920 | 5 |
| 479 | 20241128 | 105000 | 754243160 | 7900 | 7920 | 7920 | 7900 | 29 |
| 480 | 20241128 | 104900 | 754013640 | 7930 | 7900 | 7930 | 7880 | 607 |
| 481 | 20241128 | 104800 | 749226610 | 7910 | 7900 | 7910 | 7900 | 693 |
| 482 | 20241128 | 104700 | 743751730 | 7890 | 7890 | 7890 | 7890 | 612 |
| 483 | 20241128 | 104600 | 738923050 | 7890 | 7890 | 7890 | 7880 | 115 |
| 484 | 20241128 | 104500 | 738016690 | 7890 | 7880 | 7890 | 7860 | 1282 |
| 485 | 20241128 | 104400 | 727931110 | 7880 | 7890 | 7890 | 7880 | 1713 |
| 486 | 20241128 | 104300 | 714428670 | 7880 | 7880 | 7890 | 7880 | 1466 |
| 487 | 20241128 | 104200 | 702876040 | 7870 | 7890 | 7890 | 7870 | 756 |
| 488 | 20241128 | 104100 | 696924630 | 7890 | 7890 | 7890 | 7870 | 583 |
| 489 | 20241128 | 104000 | 692332140 | 7890 | 7890 | 7890 | 7880 | 1841 |
| 490 | 20241128 | 103900 | 677820840 | 7890 | 7910 | 7910 | 7890 | 1517 |
| 491 | 20241128 | 103800 | 665845660 | 7910 | 7920 | 7920 | 7910 | 171 |
| 492 | 20241128 | 103700 | 664491500 | 7920 | 7920 | 7920 | 7900 | 7555 |
| 493 | 20241128 | 103600 | 604791170 | 7920 | 7920 | 7920 | 7920 | 373 |
| 494 | 20241128 | 103500 | 601837010 | 7940 | 7920 | 7940 | 7920 | 24 |
| 495 | 20241128 | 103400 | 601646850 | 7940 | 7940 | 7940 | 7940 | 2 |
| 496 | 20241128 | 103300 | 601630970 | 7920 | 7940 | 7940 | 7920 | 59 |
| 497 | 20241128 | 103200 | 601163550 | 7940 | 7940 | 7940 | 7940 | 14 |
| 498 | 20241128 | 103100 | 601052390 | 7930 | 7930 | 7930 | 7930 | 1033 |
| 499 | 20241128 | 103000 | 592860700 | 7930 | 7920 | 7930 | 7920 | 84 |
| 500 | 20241128 | 102900 | 592195380 | 7930 | 7930 | 7930 | 7920 | 37 |
| 501 | 20241128 | 102800 | 591902020 | 7940 | 7930 | 7940 | 7910 | 2654 |
| 502 | 20241128 | 102700 | 570891460 | 7930 | 7930 | 7930 | 7930 | 444 |
| 503 | 20241128 | 102600 | 567370540 | 7940 | 7940 | 7940 | 7930 | 646 |
| 504 | 20241128 | 102500 | 562247590 | 7940 | 7940 | 7940 | 7940 | 0 |
| 505 | 20241128 | 102400 | 562247590 | 7940 | 7940 | 7940 | 7930 | 252 |
| 506 | 20241128 | 102300 | 560247040 | 7940 | 7940 | 7940 | 7940 | 1547 |
| 507 | 20241128 | 102200 | 547963860 | 7940 | 7940 | 7940 | 7920 | 2549 |
| 508 | 20241128 | 102100 | 527767660 | 7930 | 7960 | 7960 | 7930 | 1962 |
| 509 | 20241128 | 102000 | 512177160 | 7950 | 7970 | 7970 | 7950 | 168 |
| 510 | 20241128 | 101900 | 510839310 | 7960 | 7970 | 7970 | 7960 | 21 |
| 511 | 20241128 | 101800 | 510672140 | 7970 | 7970 | 7970 | 7960 | 234 |
| 512 | 20241128 | 101700 | 508807360 | 7970 | 7960 | 7970 | 7960 | 749 |
| 513 | 20241128 | 101600 | 502845300 | 7950 | 7950 | 7960 | 7950 | 628 |
| 514 | 20241128 | 101500 | 497852670 | 7960 | 7950 | 7970 | 7950 | 69 |
| 515 | 20241128 | 101400 | 497303160 | 7960 | 7960 | 7960 | 7960 | 14 |
| 516 | 20241128 | 101300 | 497191720 | 7950 | 7950 | 7960 | 7950 | 470 |
| 517 | 20241128 | 101200 | 493455210 | 7950 | 7960 | 7960 | 7950 | 182 |
| 518 | 20241128 | 101100 | 492008300 | 7950 | 7950 | 7950 | 7940 | 827 |
| 519 | 20241128 | 101000 | 485438650 | 7950 | 7950 | 7950 | 7930 | 262 |
| 520 | 20241128 | 100900 | 483360750 | 7930 | 7960 | 7960 | 7920 | 1898 |
| 521 | 20241128 | 100800 | 468301140 | 7970 | 7960 | 7970 | 7940 | 1639 |
| 522 | 20241128 | 100700 | 455277030 | 7960 | 7970 | 7970 | 7960 | 99 |
| 523 | 20241128 | 100600 | 454488980 | 7970 | 7970 | 7970 | 7970 | 5 |
| 524 | 20241128 | 100500 | 454449130 | 7970 | 7980 | 7980 | 7970 | 221 |
| 525 | 20241128 | 100400 | 452687750 | 7980 | 7980 | 7980 | 7980 | 208 |
| 526 | 20241128 | 100300 | 451027910 | 7980 | 7980 | 7980 | 7980 | 1000 |
| 527 | 20241128 | 100200 | 443047910 | 7980 | 7970 | 7980 | 7970 | 23 |
| 528 | 20241128 | 100100 | 442864560 | 7970 | 7980 | 7980 | 7970 | 142 |
| 529 | 20241128 | 100000 | 441731820 | 7980 | 7970 | 7980 | 7970 | 213 |
| 530 | 20241128 | 095900 | 440034080 | 7980 | 7950 | 7980 | 7950 | 1122 |
| 531 | 20241128 | 095800 | 431098740 | 7950 | 7970 | 7970 | 7950 | 721 |
| 532 | 20241128 | 095700 | 425362340 | 7970 | 7970 | 7970 | 7970 | 2 |
| 533 | 20241128 | 095600 | 425346400 | 7970 | 7960 | 7970 | 7960 | 379 |
| 534 | 20241128 | 095500 | 422329540 | 7960 | 7960 | 7960 | 7960 | 120 |
| 535 | 20241128 | 095400 | 421374340 | 7960 | 7940 | 7960 | 7940 | 307 |
| 536 | 20241128 | 095300 | 418936700 | 7950 | 7970 | 7970 | 7950 | 175 |
| 537 | 20241128 | 095200 | 417545410 | 7950 | 7970 | 7970 | 7950 | 176 |
| 538 | 20241128 | 095100 | 416145690 | 7970 | 7960 | 7970 | 7950 | 537 |
| 539 | 20241128 | 095000 | 411875150 | 7960 | 7950 | 7970 | 7950 | 555 |
| 540 | 20241128 | 094900 | 407462810 | 7970 | 7960 | 7970 | 7960 | 108 |
| 541 | 20241128 | 094800 | 406603120 | 7970 | 7950 | 7980 | 7950 | 1624 |
| 542 | 20241128 | 094700 | 393691210 | 7980 | 7980 | 7980 | 7960 | 768 |
| 543 | 20241128 | 094600 | 387572970 | 7980 | 7980 | 7980 | 7970 | 30 |
| 544 | 20241128 | 094500 | 387333580 | 7980 | 7980 | 7980 | 7970 | 498 |
| 545 | 20241128 | 094400 | 383361330 | 7980 | 7980 | 7980 | 7960 | 642 |
| 546 | 20241128 | 094300 | 378249930 | 7980 | 7990 | 7990 | 7980 | 24 |
| 547 | 20241128 | 094200 | 378058230 | 7990 | 7990 | 7990 | 7970 | 13 |
| 548 | 20241128 | 094100 | 377954400 | 7990 | 7970 | 7990 | 7970 | 758 |
| 549 | 20241128 | 094000 | 371906790 | 7970 | 7970 | 7970 | 7960 | 926 |
| 550 | 20241128 | 093900 | 364534670 | 7970 | 7980 | 7980 | 7970 | 173 |
| 551 | 20241128 | 093800 | 363155820 | 7980 | 7980 | 7980 | 7980 | 20 |
| 552 | 20241128 | 093700 | 362996220 | 7960 | 7980 | 7980 | 7960 | 1384 |
| 553 | 20241128 | 093600 | 351976110 | 8000 | 8000 | 8000 | 8000 | 4 |
| 554 | 20241128 | 093500 | 351944110 | 8000 | 7990 | 8000 | 7980 | 377 |
| 555 | 20241128 | 093400 | 348933830 | 8000 | 8000 | 8000 | 7990 | 266 |
| 556 | 20241128 | 093300 | 346807860 | 8000 | 8000 | 8000 | 7990 | 18 |
| 557 | 20241128 | 093200 | 346663910 | 7980 | 7980 | 7980 | 7980 | 2174 |
| 558 | 20241128 | 093100 | 329315390 | 7980 | 7980 | 7980 | 7980 | 74 |
| 559 | 20241128 | 093000 | 328724870 | 7980 | 7970 | 7980 | 7960 | 1658 |
| 560 | 20241128 | 092900 | 315512070 | 7970 | 7970 | 7980 | 7970 | 342 |
| 561 | 20241128 | 092800 | 312786010 | 7980 | 7980 | 7980 | 7970 | 182 |
| 562 | 20241128 | 092700 | 311334850 | 7980 | 7970 | 7980 | 7960 | 577 |
| 563 | 20241128 | 092600 | 306736470 | 7970 | 7980 | 7980 | 7970 | 307 |
| 564 | 20241128 | 092500 | 304289420 | 7980 | 7970 | 7980 | 7970 | 462 |
| 565 | 20241128 | 092400 | 300607060 | 7980 | 7970 | 7980 | 7970 | 1040 |
| 566 | 20241128 | 092300 | 292317920 | 7970 | 7950 | 7970 | 7930 | 1821 |
| 567 | 20241128 | 092200 | 277843000 | 7950 | 7940 | 7950 | 7930 | 1454 |
| 568 | 20241128 | 092100 | 266308280 | 7940 | 7950 | 7950 | 7940 | 322 |
| 569 | 20241128 | 092000 | 263750680 | 7950 | 7950 | 7950 | 7950 | 23 |
| 570 | 20241128 | 091900 | 263567830 | 7950 | 7930 | 7950 | 7930 | 255 |
| 571 | 20241128 | 091800 | 261543100 | 7930 | 7940 | 7940 | 7930 | 293 |
| 572 | 20241128 | 091700 | 259218610 | 7930 | 7930 | 7930 | 7930 | 110 |
| 573 | 20241128 | 091600 | 258346310 | 7940 | 7940 | 7940 | 7940 | 0 |
| 574 | 20241128 | 091500 | 258346310 | 7940 | 7930 | 7940 | 7930 | 1137 |
| 575 | 20241128 | 091400 | 249329190 | 7940 | 7940 | 7940 | 7930 | 354 |
| 576 | 20241128 | 091300 | 246519000 | 7940 | 7910 | 7940 | 7910 | 32 |
| 577 | 20241128 | 091200 | 246265490 | 7930 | 7910 | 7930 | 7910 | 414 |
| 578 | 20241128 | 091100 | 242984890 | 7930 | 7910 | 7930 | 7910 | 818 |
| 579 | 20241128 | 091000 | 236512990 | 7910 | 7930 | 7940 | 7910 | 2093 |
| 580 | 20241128 | 090900 | 219922940 | 7930 | 7920 | 7940 | 7900 | 7591 |
| 581 | 20241128 | 090800 | 159894640 | 7930 | 7940 | 7960 | 7920 | 2214 |
| 582 | 20241128 | 090700 | 142346960 | 7960 | 7980 | 7980 | 7930 | 4600 |
| 583 | 20241128 | 090600 | 105808180 | 7980 | 7980 | 7980 | 7950 | 944 |
| 584 | 20241128 | 090500 | 98288510 | 7960 | 7960 | 7980 | 7940 | 1815 |
| 585 | 20241128 | 090400 | 83844240 | 7960 | 7950 | 7980 | 7940 | 1576 |
| 586 | 20241128 | 090300 | 71297390 | 7960 | 7970 | 7970 | 7960 | 190 |
| 587 | 20241128 | 090200 | 69784220 | 7970 | 7970 | 7990 | 7940 | 1811 |
| 588 | 20241128 | 090100 | 55375890 | 7990 | 7980 | 8000 | 7980 | 1127 |
| 589 | 20241128 | 090000 | 46369170 | 8000 | 8010 | 8020 | 7980 | 5623 |