35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 3 | 20241128 | 191800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 4 | 20241128 | 191700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 5 | 20241128 | 191600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 6 | 20241128 | 191500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 7 | 20241128 | 191400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 8 | 20241128 | 191300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 9 | 20241128 | 191200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 10 | 20241128 | 191100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 11 | 20241128 | 191000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 12 | 20241128 | 190900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 13 | 20241128 | 190800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 14 | 20241128 | 190700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 15 | 20241128 | 190600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 16 | 20241128 | 190500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 17 | 20241128 | 190400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 18 | 20241128 | 190300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 19 | 20241128 | 190200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 20 | 20241128 | 190100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 21 | 20241128 | 190000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 22 | 20241128 | 185900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 23 | 20241128 | 185800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 24 | 20241128 | 185700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 25 | 20241128 | 185600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 26 | 20241128 | 185500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 27 | 20241128 | 185400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 28 | 20241128 | 185300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 29 | 20241128 | 185200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 30 | 20241128 | 185100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 31 | 20241128 | 185000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 32 | 20241128 | 184900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 33 | 20241128 | 184800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 34 | 20241128 | 184700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 35 | 20241128 | 184600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 36 | 20241128 | 184500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 37 | 20241128 | 184400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 38 | 20241128 | 184300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 39 | 20241128 | 184200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 40 | 20241128 | 184100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 41 | 20241128 | 184000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 42 | 20241128 | 183900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 43 | 20241128 | 183800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 44 | 20241128 | 183700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 45 | 20241128 | 183600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 46 | 20241128 | 183500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 47 | 20241128 | 183400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 48 | 20241128 | 183300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 49 | 20241128 | 183200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 50 | 20241128 | 183100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 51 | 20241128 | 183000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 52 | 20241128 | 182900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 53 | 20241128 | 182800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 54 | 20241128 | 182700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 55 | 20241128 | 182600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 56 | 20241128 | 182500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 57 | 20241128 | 182400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 58 | 20241128 | 182300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 59 | 20241128 | 182200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 60 | 20241128 | 182100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 61 | 20241128 | 182000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 62 | 20241128 | 181900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 63 | 20241128 | 181800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 64 | 20241128 | 181700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 65 | 20241128 | 181600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 66 | 20241128 | 181500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 67 | 20241128 | 181400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 68 | 20241128 | 181300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 69 | 20241128 | 181200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 70 | 20241128 | 181100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 71 | 20241128 | 181000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 72 | 20241128 | 180900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 73 | 20241128 | 180800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 74 | 20241128 | 180700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 75 | 20241128 | 180600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 76 | 20241128 | 180500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 77 | 20241128 | 180400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 78 | 20241128 | 180300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 79 | 20241128 | 180200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 80 | 20241128 | 180100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 81 | 20241128 | 180000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 82 | 20241128 | 175900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 83 | 20241128 | 175800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 84 | 20241128 | 175700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 85 | 20241128 | 175600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 86 | 20241128 | 175500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 87 | 20241128 | 175400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 88 | 20241128 | 175300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 89 | 20241128 | 175200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 90 | 20241128 | 175100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 91 | 20241128 | 175000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 92 | 20241128 | 174900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 93 | 20241128 | 174800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 94 | 20241128 | 174700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 95 | 20241128 | 174600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 96 | 20241128 | 174500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 97 | 20241128 | 174400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 98 | 20241128 | 174300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 99 | 20241128 | 174200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 100 | 20241128 | 174100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 101 | 20241128 | 174000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 102 | 20241128 | 173900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 103 | 20241128 | 173800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 104 | 20241128 | 173700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 105 | 20241128 | 173600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 106 | 20241128 | 173500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 107 | 20241128 | 173400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 108 | 20241128 | 173300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 109 | 20241128 | 173200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 110 | 20241128 | 173100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 111 | 20241128 | 173000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 112 | 20241128 | 172900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 113 | 20241128 | 172800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 114 | 20241128 | 172700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 115 | 20241128 | 172600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 116 | 20241128 | 172500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 117 | 20241128 | 172400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 118 | 20241128 | 172300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 119 | 20241128 | 172200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 120 | 20241128 | 172100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 121 | 20241128 | 172000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 122 | 20241128 | 171900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 123 | 20241128 | 171800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 124 | 20241128 | 171700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 125 | 20241128 | 171600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 126 | 20241128 | 171500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 127 | 20241128 | 171400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 128 | 20241128 | 171300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 129 | 20241128 | 171200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 130 | 20241128 | 171100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 131 | 20241128 | 171000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 132 | 20241128 | 170900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 133 | 20241128 | 170800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 134 | 20241128 | 170700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 135 | 20241128 | 170600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 136 | 20241128 | 170500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 137 | 20241128 | 170400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 138 | 20241128 | 170300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 139 | 20241128 | 170200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 140 | 20241128 | 170100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 141 | 20241128 | 170000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 142 | 20241128 | 165900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 143 | 20241128 | 165800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 144 | 20241128 | 165700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 145 | 20241128 | 165600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 146 | 20241128 | 165500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 147 | 20241128 | 165400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 148 | 20241128 | 165300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 149 | 20241128 | 165200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 150 | 20241128 | 165100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 151 | 20241128 | 165000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 152 | 20241128 | 164900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 153 | 20241128 | 164800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 154 | 20241128 | 164700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 155 | 20241128 | 164600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 156 | 20241128 | 164500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 157 | 20241128 | 164400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 158 | 20241128 | 164300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 159 | 20241128 | 164200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 160 | 20241128 | 164100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 161 | 20241128 | 164000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 162 | 20241128 | 163900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 163 | 20241128 | 163800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 164 | 20241128 | 163700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 165 | 20241128 | 163600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 166 | 20241128 | 163500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 167 | 20241128 | 163400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 168 | 20241128 | 163300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 169 | 20241128 | 163200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 170 | 20241128 | 163100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 171 | 20241128 | 163000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 172 | 20241128 | 162900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 173 | 20241128 | 162800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 174 | 20241128 | 162700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 175 | 20241128 | 162600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 176 | 20241128 | 162500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 177 | 20241128 | 162400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 178 | 20241128 | 162300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 179 | 20241128 | 162200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 180 | 20241128 | 162100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 181 | 20241128 | 162000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 182 | 20241128 | 161900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 183 | 20241128 | 161800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 184 | 20241128 | 161700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 185 | 20241128 | 161600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 186 | 20241128 | 161500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 187 | 20241128 | 161400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 188 | 20241128 | 161300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 189 | 20241128 | 161200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 190 | 20241128 | 161100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 191 | 20241128 | 161000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 192 | 20241128 | 160900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 193 | 20241128 | 160800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 194 | 20241128 | 160700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 195 | 20241128 | 160600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 196 | 20241128 | 160500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 197 | 20241128 | 160400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 198 | 20241128 | 160300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 199 | 20241128 | 160200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 200 | 20241128 | 160100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 201 | 20241128 | 160000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 202 | 20241128 | 155900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 203 | 20241128 | 155800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 204 | 20241128 | 155700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 205 | 20241128 | 155600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 206 | 20241128 | 155500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 207 | 20241128 | 155400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 208 | 20241128 | 155300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 209 | 20241128 | 155200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 210 | 20241128 | 155100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 211 | 20241128 | 155000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 212 | 20241128 | 154900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 213 | 20241128 | 154800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 214 | 20241128 | 154700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 215 | 20241128 | 154600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 216 | 20241128 | 154500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 217 | 20241128 | 154400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 218 | 20241128 | 154300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 219 | 20241128 | 154200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 220 | 20241128 | 154100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 221 | 20241128 | 154000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 222 | 20241128 | 153900 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 223 | 20241128 | 153800 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 224 | 20241128 | 153700 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 225 | 20241128 | 153600 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 226 | 20241128 | 153500 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 227 | 20241128 | 153400 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 228 | 20241128 | 153300 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 229 | 20241128 | 153200 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 230 | 20241128 | 153100 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 0 |
| 231 | 20241128 | 153000 | 7913117500 | 141200 | 141200 | 141200 | 141200 | 4593 |
| 232 | 20241128 | 152900 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 233 | 20241128 | 152800 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 234 | 20241128 | 152700 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 235 | 20241128 | 152600 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 236 | 20241128 | 152500 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 237 | 20241128 | 152400 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 238 | 20241128 | 152300 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 239 | 20241128 | 152200 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 240 | 20241128 | 152100 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 241 | 20241128 | 152000 | 7264585900 | 140800 | 140800 | 140800 | 140800 | 0 |
| 242 | 20241128 | 151900 | 7264585900 | 140800 | 140900 | 141000 | 140800 | 426 |
| 243 | 20241128 | 151800 | 7204580500 | 140900 | 140900 | 141000 | 140900 | 48 |
| 244 | 20241128 | 151700 | 7197817000 | 140900 | 141000 | 141000 | 140900 | 105 |
| 245 | 20241128 | 151600 | 7183022100 | 141000 | 140900 | 141000 | 140900 | 217 |
| 246 | 20241128 | 151500 | 7152446500 | 140900 | 140900 | 141000 | 140900 | 84 |
| 247 | 20241128 | 151400 | 7140605300 | 141000 | 141100 | 141100 | 140900 | 19 |
| 248 | 20241128 | 151300 | 7137927300 | 141000 | 141100 | 141100 | 141000 | 82 |
| 249 | 20241128 | 151200 | 7126357400 | 141100 | 141000 | 141100 | 141000 | 78 |
| 250 | 20241128 | 151100 | 7115355500 | 141000 | 141100 | 141100 | 141000 | 20 |
| 251 | 20241128 | 151000 | 7112535000 | 141000 | 141100 | 141100 | 141000 | 59 |
| 252 | 20241128 | 150900 | 7104210200 | 141200 | 141000 | 141200 | 141000 | 285 |
| 253 | 20241128 | 150800 | 7064002800 | 141000 | 141000 | 141100 | 140900 | 116 |
| 254 | 20241128 | 150700 | 7047647500 | 140900 | 141000 | 141000 | 140900 | 25 |
| 255 | 20241128 | 150600 | 7044123900 | 141000 | 141000 | 141100 | 141000 | 68 |
| 256 | 20241128 | 150500 | 7034535400 | 141000 | 141100 | 141100 | 141000 | 17 |
| 257 | 20241128 | 150400 | 7032138200 | 141100 | 141100 | 141100 | 141100 | 114 |
| 258 | 20241128 | 150300 | 7016052800 | 141100 | 141100 | 141200 | 141100 | 108 |
| 259 | 20241128 | 150200 | 7000812600 | 141100 | 141100 | 141100 | 141100 | 1 |
| 260 | 20241128 | 150100 | 7000671500 | 141100 | 141100 | 141200 | 141100 | 50 |
| 261 | 20241128 | 150000 | 6993615900 | 141100 | 140800 | 141200 | 140800 | 172 |
| 262 | 20241128 | 145900 | 6969343000 | 140900 | 141000 | 141100 | 140800 | 64 |
| 263 | 20241128 | 145800 | 6960320400 | 140900 | 141000 | 141100 | 140900 | 116 |
| 264 | 20241128 | 145700 | 6943973700 | 141000 | 141100 | 141100 | 141000 | 160 |
| 265 | 20241128 | 145600 | 6921411700 | 141100 | 141000 | 141200 | 140900 | 228 |
| 266 | 20241128 | 145500 | 6889237500 | 141000 | 141100 | 141200 | 141000 | 77 |
| 267 | 20241128 | 145400 | 6878375200 | 141100 | 141100 | 141100 | 141100 | 51 |
| 268 | 20241128 | 145300 | 6871179100 | 141100 | 141200 | 141200 | 141100 | 111 |
| 269 | 20241128 | 145200 | 6855516900 | 141200 | 141000 | 141200 | 141000 | 180 |
| 270 | 20241128 | 145100 | 6830128200 | 140800 | 141000 | 141000 | 140700 | 55 |
| 271 | 20241128 | 145000 | 6822385600 | 141000 | 141100 | 141200 | 141000 | 89 |
| 272 | 20241128 | 144900 | 6809830400 | 141200 | 141100 | 141200 | 141100 | 45 |
| 273 | 20241128 | 144800 | 6803480300 | 141100 | 141100 | 141100 | 141100 | 21 |
| 274 | 20241128 | 144700 | 6800517200 | 141100 | 141100 | 141200 | 141100 | 27 |
| 275 | 20241128 | 144600 | 6796707400 | 141100 | 141100 | 141200 | 141100 | 47 |
| 276 | 20241128 | 144500 | 6790075300 | 141100 | 141100 | 141200 | 141100 | 33 |
| 277 | 20241128 | 144400 | 6785418900 | 141200 | 141200 | 141200 | 141100 | 178 |
| 278 | 20241128 | 144300 | 6760302400 | 141100 | 141100 | 141100 | 141100 | 22 |
| 279 | 20241128 | 144200 | 6757198200 | 141100 | 141100 | 141100 | 141100 | 37 |
| 280 | 20241128 | 144100 | 6751977500 | 141100 | 141100 | 141400 | 141100 | 826 |
| 281 | 20241128 | 144000 | 6635377800 | 141100 | 141100 | 141100 | 141000 | 698 |
| 282 | 20241128 | 143900 | 6536890900 | 141100 | 141100 | 141100 | 141100 | 7 |
| 283 | 20241128 | 143800 | 6535903200 | 141100 | 141200 | 141200 | 141100 | 7 |
| 284 | 20241128 | 143700 | 6534914900 | 141200 | 141200 | 141200 | 141200 | 20 |
| 285 | 20241128 | 143600 | 6532090900 | 141500 | 141600 | 141600 | 141100 | 8 |
| 286 | 20241128 | 143500 | 6530958700 | 141100 | 141100 | 141700 | 141000 | 1763 |
| 287 | 20241128 | 143400 | 6281982600 | 141000 | 141000 | 141000 | 141000 | 26 |
| 288 | 20241128 | 143300 | 6278316600 | 141100 | 141000 | 141100 | 141000 | 526 |
| 289 | 20241128 | 143200 | 6204100500 | 141000 | 141000 | 141100 | 141000 | 32 |
| 290 | 20241128 | 143100 | 6199587900 | 141000 | 141000 | 141000 | 141000 | 24 |
| 291 | 20241128 | 143000 | 6196203900 | 141000 | 141100 | 141100 | 141000 | 32 |
| 292 | 20241128 | 142900 | 6191691500 | 141000 | 141000 | 141100 | 141000 | 81 |
| 293 | 20241128 | 142800 | 6180270400 | 141100 | 141000 | 141100 | 141000 | 106 |
| 294 | 20241128 | 142700 | 6165322200 | 141100 | 141000 | 141100 | 141000 | 101 |
| 295 | 20241128 | 142600 | 6151076500 | 141000 | 141100 | 141100 | 141000 | 52 |
| 296 | 20241128 | 142500 | 6143744400 | 141000 | 141000 | 141100 | 141000 | 107 |
| 297 | 20241128 | 142400 | 6128651600 | 141000 | 141000 | 141100 | 141000 | 14 |
| 298 | 20241128 | 142300 | 6126677000 | 141000 | 141000 | 141100 | 141000 | 344 |
| 299 | 20241128 | 142200 | 6078169400 | 141000 | 141000 | 141000 | 140900 | 21 |
| 300 | 20241128 | 142100 | 6075209400 | 141000 | 140600 | 141000 | 140600 | 1095 |
| 301 | 20241128 | 142000 | 5921113900 | 140500 | 140500 | 140600 | 140500 | 26 |
| 302 | 20241128 | 141900 | 5917460700 | 140600 | 140500 | 140600 | 140500 | 47 |
| 303 | 20241128 | 141800 | 5910854900 | 140500 | 140600 | 140600 | 140500 | 25 |
| 304 | 20241128 | 141700 | 5907342000 | 140600 | 140600 | 140800 | 140600 | 95 |
| 305 | 20241128 | 141600 | 5893978000 | 140700 | 140600 | 140800 | 140500 | 273 |
| 306 | 20241128 | 141500 | 5855590800 | 140600 | 140700 | 140700 | 140600 | 138 |
| 307 | 20241128 | 141400 | 5836175300 | 140700 | 140700 | 140800 | 140700 | 40 |
| 308 | 20241128 | 141300 | 5830547200 | 140800 | 140500 | 140800 | 140500 | 259 |
| 309 | 20241128 | 141200 | 5794147600 | 140500 | 140500 | 140500 | 140500 | 32 |
| 310 | 20241128 | 141100 | 5789651600 | 140500 | 140800 | 140800 | 140500 | 59 |
| 311 | 20241128 | 141000 | 5781356700 | 140700 | 140500 | 140800 | 140500 | 54 |
| 312 | 20241128 | 140900 | 5773763000 | 140500 | 140600 | 140700 | 140500 | 44 |
| 313 | 20241128 | 140800 | 5767577300 | 140700 | 140800 | 140800 | 140500 | 65 |
| 314 | 20241128 | 140700 | 5758442100 | 140500 | 140600 | 140600 | 140500 | 39 |
| 315 | 20241128 | 140600 | 5752961900 | 140600 | 140500 | 140600 | 140500 | 47 |
| 316 | 20241128 | 140500 | 5746357300 | 140600 | 140600 | 140600 | 140500 | 35 |
| 317 | 20241128 | 140400 | 5741439100 | 140900 | 140700 | 140900 | 140600 | 88 |
| 318 | 20241128 | 140300 | 5729063000 | 140600 | 140800 | 140800 | 140500 | 141 |
| 319 | 20241128 | 140200 | 5709221000 | 140800 | 140600 | 140900 | 140600 | 104 |
| 320 | 20241128 | 140100 | 5694575200 | 140500 | 141000 | 141000 | 140500 | 65 |
| 321 | 20241128 | 140000 | 5685426200 | 140600 | 140900 | 141000 | 140600 | 81 |
| 322 | 20241128 | 135900 | 5674032400 | 141000 | 140700 | 141000 | 140700 | 90 |
| 323 | 20241128 | 135800 | 5661351800 | 140700 | 140600 | 140700 | 140600 | 24 |
| 324 | 20241128 | 135700 | 5657977300 | 140600 | 140900 | 140900 | 140600 | 59 |
| 325 | 20241128 | 135600 | 5649678100 | 140900 | 140700 | 140900 | 140600 | 47 |
| 326 | 20241128 | 135500 | 5643062600 | 140700 | 141000 | 141000 | 140700 | 44 |
| 327 | 20241128 | 135400 | 5636864300 | 141000 | 140900 | 141000 | 140900 | 78 |
| 328 | 20241128 | 135300 | 5625873500 | 140900 | 140800 | 141000 | 140800 | 53 |
| 329 | 20241128 | 135200 | 5618404200 | 140800 | 140800 | 140900 | 140600 | 109 |
| 330 | 20241128 | 135100 | 5603066100 | 140600 | 140600 | 140900 | 140600 | 114 |
| 331 | 20241128 | 135000 | 5587022500 | 140700 | 140600 | 140800 | 140600 | 42 |
| 332 | 20241128 | 134900 | 5581116400 | 140900 | 140600 | 140900 | 140600 | 18 |
| 333 | 20241128 | 134800 | 5578584200 | 140600 | 140900 | 141000 | 140600 | 133 |
| 334 | 20241128 | 134700 | 5559856200 | 140900 | 141000 | 141100 | 140900 | 37 |
| 335 | 20241128 | 134600 | 5554641000 | 140900 | 141200 | 141200 | 140900 | 130 |
| 336 | 20241128 | 134500 | 5536306400 | 141100 | 141100 | 141200 | 141100 | 77 |
| 337 | 20241128 | 134400 | 5525441000 | 141200 | 141100 | 141200 | 141100 | 23 |
| 338 | 20241128 | 134300 | 5522195500 | 141200 | 141200 | 141200 | 141100 | 39 |
| 339 | 20241128 | 134200 | 5516691400 | 141100 | 141100 | 141200 | 141100 | 87 |
| 340 | 20241128 | 134100 | 5504415100 | 141200 | 141100 | 141200 | 141100 | 47 |
| 341 | 20241128 | 134000 | 5497781900 | 141100 | 141200 | 141200 | 141100 | 53 |
| 342 | 20241128 | 133900 | 5490301500 | 140900 | 141300 | 141300 | 140900 | 64 |
| 343 | 20241128 | 133800 | 5481271400 | 141200 | 141200 | 141300 | 141200 | 44 |
| 344 | 20241128 | 133700 | 5475058500 | 141200 | 141200 | 141300 | 141200 | 70 |
| 345 | 20241128 | 133600 | 5465173900 | 141200 | 141200 | 141200 | 141200 | 139 |
| 346 | 20241128 | 133500 | 5445547100 | 141300 | 141000 | 141300 | 141000 | 196 |
| 347 | 20241128 | 133400 | 5417882500 | 141000 | 140900 | 141100 | 140900 | 35 |
| 348 | 20241128 | 133300 | 5412947100 | 140900 | 140900 | 141000 | 140900 | 52 |
| 349 | 20241128 | 133200 | 5405619400 | 141000 | 141100 | 141100 | 141000 | 8 |
| 350 | 20241128 | 133100 | 5404490700 | 140900 | 141100 | 141100 | 140900 | 44 |
| 351 | 20241128 | 133000 | 5398285400 | 140900 | 141000 | 141200 | 140900 | 76 |
| 352 | 20241128 | 132900 | 5387561900 | 140900 | 141000 | 141100 | 140900 | 20 |
| 353 | 20241128 | 132800 | 5384741700 | 141000 | 140700 | 141100 | 140700 | 188 |
| 354 | 20241128 | 132700 | 5358234400 | 140700 | 140600 | 140700 | 140600 | 45 |
| 355 | 20241128 | 132600 | 5351905700 | 140600 | 140700 | 140900 | 140600 | 41 |
| 356 | 20241128 | 132500 | 5346137300 | 140700 | 140900 | 140900 | 140700 | 52 |
| 357 | 20241128 | 132400 | 5338820100 | 140900 | 140700 | 140900 | 140700 | 225 |
| 358 | 20241128 | 132300 | 5307145000 | 140700 | 140900 | 140900 | 140700 | 48 |
| 359 | 20241128 | 132200 | 5300387700 | 140700 | 140800 | 140900 | 140700 | 52 |
| 360 | 20241128 | 132100 | 5293067700 | 140900 | 141000 | 141000 | 140900 | 50 |
| 361 | 20241128 | 132000 | 5286021400 | 141000 | 140800 | 141000 | 140800 | 33 |
| 362 | 20241128 | 131900 | 5281371900 | 140700 | 140800 | 140900 | 140700 | 38 |
| 363 | 20241128 | 131800 | 5276023400 | 140800 | 141000 | 141000 | 140800 | 21 |
| 364 | 20241128 | 131700 | 5273065100 | 141100 | 140800 | 141100 | 140800 | 6 |
| 365 | 20241128 | 131600 | 5272218800 | 140800 | 140800 | 140800 | 140800 | 1 |
| 366 | 20241128 | 131500 | 5272078000 | 140600 | 141000 | 141200 | 140600 | 326 |
| 367 | 20241128 | 131400 | 5226114900 | 141000 | 140600 | 141000 | 140600 | 5 |
| 368 | 20241128 | 131300 | 5225410300 | 140600 | 141100 | 141100 | 140600 | 49 |
| 369 | 20241128 | 131200 | 5218513000 | 141000 | 141100 | 141100 | 141000 | 18 |
| 370 | 20241128 | 131100 | 5215973900 | 141000 | 140900 | 141200 | 140900 | 334 |
| 371 | 20241128 | 131000 | 5168872200 | 140800 | 140900 | 140900 | 140800 | 15 |
| 372 | 20241128 | 130900 | 5166759600 | 140900 | 140900 | 141000 | 140800 | 62 |
| 373 | 20241128 | 130800 | 5158028400 | 140900 | 141000 | 141000 | 140800 | 21 |
| 374 | 20241128 | 130700 | 5155070600 | 140800 | 140900 | 141000 | 140800 | 77 |
| 375 | 20241128 | 130600 | 5144228000 | 140800 | 140900 | 141000 | 140600 | 46 |
| 376 | 20241128 | 130500 | 5137748500 | 140900 | 140800 | 140900 | 140600 | 76 |
| 377 | 20241128 | 130400 | 5127050700 | 140800 | 140800 | 140900 | 140800 | 21 |
| 378 | 20241128 | 130300 | 5124093200 | 140800 | 140900 | 140900 | 140700 | 71 |
| 379 | 20241128 | 130200 | 5114095400 | 140900 | 140800 | 140900 | 140700 | 32 |
| 380 | 20241128 | 130100 | 5109592300 | 140600 | 140800 | 140900 | 140600 | 56 |
| 381 | 20241128 | 130000 | 5101713200 | 140800 | 140700 | 140900 | 140700 | 71 |
| 382 | 20241128 | 125900 | 5091720200 | 140800 | 140800 | 140800 | 140700 | 13 |
| 383 | 20241128 | 125800 | 5089890800 | 140800 | 141000 | 141000 | 140700 | 50 |
| 384 | 20241128 | 125700 | 5082850400 | 140900 | 140900 | 140900 | 140900 | 6 |
| 385 | 20241128 | 125600 | 5082005000 | 140700 | 141100 | 141100 | 140700 | 62 |
| 386 | 20241128 | 125500 | 5073275600 | 141000 | 140800 | 141100 | 140800 | 10 |
| 387 | 20241128 | 125400 | 5071865300 | 140800 | 141200 | 141200 | 140800 | 37 |
| 388 | 20241128 | 125300 | 5066647900 | 141200 | 141200 | 141300 | 140800 | 52 |
| 389 | 20241128 | 125200 | 5059315400 | 140900 | 141000 | 141200 | 140900 | 181 |
| 390 | 20241128 | 125100 | 5033776000 | 141000 | 141100 | 141100 | 140900 | 349 |
| 391 | 20241128 | 125000 | 4984584500 | 141100 | 141000 | 141100 | 141000 | 14 |
| 392 | 20241128 | 124900 | 4982609600 | 141000 | 141000 | 141100 | 140900 | 45 |
| 393 | 20241128 | 124800 | 4976265300 | 141000 | 141100 | 141100 | 141000 | 63 |
| 394 | 20241128 | 124700 | 4967381700 | 141100 | 141000 | 141100 | 141000 | 54 |
| 395 | 20241128 | 124600 | 4959766400 | 141000 | 141000 | 141100 | 141000 | 18 |
| 396 | 20241128 | 124500 | 4957227400 | 141000 | 141000 | 141000 | 141000 | 36 |
| 397 | 20241128 | 124400 | 4952151400 | 141100 | 141100 | 141200 | 141000 | 84 |
| 398 | 20241128 | 124300 | 4940299000 | 141200 | 141200 | 141200 | 141200 | 6 |
| 399 | 20241128 | 124200 | 4939451800 | 141200 | 141300 | 141300 | 141200 | 2 |
| 400 | 20241128 | 124100 | 4939169300 | 141100 | 141100 | 141300 | 141000 | 194 |
| 401 | 20241128 | 124000 | 4911778600 | 141100 | 141100 | 141100 | 141100 | 5 |
| 402 | 20241128 | 123900 | 4911073100 | 141200 | 141100 | 141200 | 141000 | 176 |
| 403 | 20241128 | 123800 | 4886240100 | 141000 | 141000 | 141100 | 141000 | 149 |
| 404 | 20241128 | 123700 | 4865230400 | 141100 | 141100 | 141100 | 141000 | 41 |
| 405 | 20241128 | 123600 | 4859449100 | 141100 | 141000 | 141100 | 141000 | 13 |
| 406 | 20241128 | 123500 | 4857614900 | 141100 | 141200 | 141200 | 141000 | 34 |
| 407 | 20241128 | 123400 | 4852819800 | 141100 | 141200 | 141200 | 141000 | 26 |
| 408 | 20241128 | 123300 | 4849152000 | 141200 | 141300 | 141300 | 141200 | 21 |
| 409 | 20241128 | 123200 | 4846186000 | 141300 | 141100 | 141300 | 141100 | 155 |
| 410 | 20241128 | 123100 | 4824299300 | 141200 | 141200 | 141200 | 141000 | 60 |
| 411 | 20241128 | 123000 | 4815833000 | 141100 | 141200 | 141200 | 141100 | 19 |
| 412 | 20241128 | 122900 | 4813150300 | 141200 | 141200 | 141200 | 141100 | 9 |
| 413 | 20241128 | 122800 | 4811880000 | 141200 | 141100 | 141200 | 141100 | 12 |
| 414 | 20241128 | 122700 | 4810186100 | 141200 | 141000 | 141200 | 141000 | 258 |
| 415 | 20241128 | 122600 | 4773797300 | 141000 | 141000 | 141000 | 140800 | 47 |
| 416 | 20241128 | 122500 | 4767177600 | 141000 | 140900 | 141000 | 140800 | 8 |
| 417 | 20241128 | 122400 | 4766050300 | 140800 | 141000 | 141000 | 140800 | 124 |
| 418 | 20241128 | 122300 | 4748572400 | 141000 | 140900 | 141000 | 140900 | 76 |
| 419 | 20241128 | 122200 | 4737863800 | 140800 | 140900 | 140900 | 140800 | 80 |
| 420 | 20241128 | 122100 | 4726598000 | 140900 | 140900 | 140900 | 140900 | 4 |
| 421 | 20241128 | 122000 | 4726034400 | 141000 | 141000 | 141000 | 140800 | 47 |
| 422 | 20241128 | 121900 | 4719415100 | 141100 | 140800 | 141100 | 140800 | 7 |
| 423 | 20241128 | 121800 | 4718428000 | 140800 | 141100 | 141100 | 140800 | 73 |
| 424 | 20241128 | 121700 | 4708138100 | 141100 | 140900 | 141100 | 140900 | 88 |
| 425 | 20241128 | 121600 | 4695735700 | 140900 | 141100 | 141100 | 140900 | 35 |
| 426 | 20241128 | 121500 | 4690801300 | 141100 | 141100 | 141100 | 141000 | 12 |
| 427 | 20241128 | 121400 | 4689108500 | 141100 | 141100 | 141100 | 141000 | 25 |
| 428 | 20241128 | 121300 | 4685581200 | 141100 | 141100 | 141100 | 141000 | 61 |
| 429 | 20241128 | 121200 | 4676974600 | 141100 | 140900 | 141100 | 140900 | 260 |
| 430 | 20241128 | 121100 | 4640319800 | 140700 | 140900 | 140900 | 140600 | 30 |
| 431 | 20241128 | 121000 | 4636098900 | 140600 | 140900 | 140900 | 140600 | 52 |
| 432 | 20241128 | 120900 | 4628782800 | 140700 | 140900 | 140900 | 140600 | 67 |
| 433 | 20241128 | 120800 | 4619355900 | 140900 | 140900 | 140900 | 140700 | 25 |
| 434 | 20241128 | 120700 | 4615836500 | 140900 | 140900 | 140900 | 140800 | 51 |
| 435 | 20241128 | 120600 | 4608654600 | 140900 | 141000 | 141000 | 140900 | 17 |
| 436 | 20241128 | 120500 | 4606259000 | 140800 | 140900 | 141000 | 140800 | 48 |
| 437 | 20241128 | 120400 | 4599497000 | 140900 | 141000 | 141000 | 140900 | 5 |
| 438 | 20241128 | 120300 | 4598792400 | 140800 | 141000 | 141000 | 140800 | 46 |
| 439 | 20241128 | 120200 | 4592313300 | 141000 | 140800 | 141000 | 140800 | 15 |
| 440 | 20241128 | 120100 | 4590200100 | 140900 | 141000 | 141000 | 140900 | 109 |
| 441 | 20241128 | 120000 | 4574840100 | 140900 | 140900 | 140900 | 140700 | 77 |
| 442 | 20241128 | 115900 | 4563992700 | 140900 | 140900 | 140900 | 140900 | 17 |
| 443 | 20241128 | 115800 | 4561597400 | 140900 | 140900 | 140900 | 140800 | 359 |
| 444 | 20241128 | 115700 | 4511014700 | 140700 | 140700 | 140900 | 140600 | 143 |
| 445 | 20241128 | 115600 | 4490888000 | 140700 | 140700 | 140800 | 140600 | 58 |
| 446 | 20241128 | 115500 | 4482730000 | 140700 | 140800 | 140800 | 140700 | 4 |
| 447 | 20241128 | 115400 | 4482167000 | 140800 | 140900 | 140900 | 140800 | 85 |
| 448 | 20241128 | 115300 | 4470197300 | 140800 | 140800 | 140900 | 140800 | 39 |
| 449 | 20241128 | 115200 | 4464705300 | 140800 | 140900 | 140900 | 140800 | 42 |
| 450 | 20241128 | 115100 | 4458791600 | 140900 | 140800 | 140900 | 140800 | 42 |
| 451 | 20241128 | 115000 | 4452876600 | 140900 | 140800 | 140900 | 140800 | 41 |
| 452 | 20241128 | 114900 | 4447103000 | 140900 | 140800 | 140900 | 140800 | 27 |
| 453 | 20241128 | 114800 | 4443299600 | 140800 | 141000 | 141000 | 140800 | 33 |
| 454 | 20241128 | 114700 | 4438651500 | 141000 | 141000 | 141000 | 140800 | 23 |
| 455 | 20241128 | 114600 | 4435412200 | 140900 | 140800 | 141000 | 140800 | 126 |
| 456 | 20241128 | 114500 | 4417661800 | 140900 | 140900 | 140900 | 140800 | 23 |
| 457 | 20241128 | 114400 | 4414421800 | 140800 | 140800 | 140800 | 140800 | 38 |
| 458 | 20241128 | 114300 | 4409071400 | 140800 | 140900 | 140900 | 140800 | 44 |
| 459 | 20241128 | 114200 | 4402875100 | 140900 | 140900 | 141000 | 140800 | 18 |
| 460 | 20241128 | 114100 | 4400339400 | 140900 | 140800 | 140900 | 140600 | 86 |
| 461 | 20241128 | 114000 | 4388229400 | 140900 | 140800 | 140900 | 140700 | 82 |
| 462 | 20241128 | 113900 | 4376683100 | 140800 | 140700 | 140900 | 140600 | 140 |
| 463 | 20241128 | 113800 | 4356976200 | 140900 | 140800 | 140900 | 140600 | 43 |
| 464 | 20241128 | 113700 | 4350925200 | 140800 | 140800 | 140900 | 140700 | 39 |
| 465 | 20241128 | 113600 | 4345435900 | 140800 | 140800 | 140800 | 140700 | 32 |
| 466 | 20241128 | 113500 | 4340933300 | 141000 | 140900 | 141000 | 140600 | 28 |
| 467 | 20241128 | 113400 | 4336991100 | 141100 | 141000 | 141100 | 140800 | 115 |
| 468 | 20241128 | 113300 | 4320780000 | 141000 | 140800 | 141100 | 140800 | 177 |
| 469 | 20241128 | 113200 | 4295827700 | 140700 | 140700 | 140900 | 140700 | 72 |
| 470 | 20241128 | 113100 | 4285691800 | 140700 | 140900 | 141000 | 140700 | 188 |
| 471 | 20241128 | 113000 | 4259198000 | 140800 | 140700 | 140800 | 140700 | 43 |
| 472 | 20241128 | 112900 | 4253146600 | 140700 | 140900 | 141000 | 140700 | 99 |
| 473 | 20241128 | 112800 | 4239199800 | 140900 | 140900 | 141000 | 140700 | 64 |
| 474 | 20241128 | 112700 | 4230187300 | 140700 | 141000 | 141100 | 140700 | 49 |
| 475 | 20241128 | 112600 | 4223291000 | 140900 | 140900 | 141100 | 140800 | 82 |
| 476 | 20241128 | 112500 | 4211730700 | 140900 | 141000 | 141000 | 140800 | 38 |
| 477 | 20241128 | 112400 | 4206378200 | 141000 | 140900 | 141100 | 140700 | 114 |
| 478 | 20241128 | 112300 | 4190308800 | 140900 | 141000 | 141000 | 140800 | 85 |
| 479 | 20241128 | 112200 | 4178330900 | 140900 | 141100 | 141100 | 140800 | 35 |
| 480 | 20241128 | 112100 | 4173401700 | 141000 | 141100 | 141200 | 141000 | 156 |
| 481 | 20241128 | 112000 | 4151404400 | 141200 | 141000 | 141200 | 140800 | 267 |
| 482 | 20241128 | 111900 | 4113751300 | 141100 | 141000 | 141100 | 141000 | 72 |
| 483 | 20241128 | 111800 | 4103598000 | 141000 | 141100 | 141100 | 141000 | 43 |
| 484 | 20241128 | 111700 | 4097534500 | 141100 | 141100 | 141100 | 141000 | 86 |
| 485 | 20241128 | 111600 | 4085407100 | 141100 | 141100 | 141100 | 141000 | 33 |
| 486 | 20241128 | 111500 | 4080753200 | 141000 | 141100 | 141200 | 141000 | 47 |
| 487 | 20241128 | 111400 | 4074124400 | 140900 | 141000 | 141200 | 140900 | 209 |
| 488 | 20241128 | 111300 | 4044651500 | 141000 | 141200 | 141200 | 141000 | 61 |
| 489 | 20241128 | 111200 | 4036050100 | 141000 | 141200 | 141200 | 141000 | 85 |
| 490 | 20241128 | 111100 | 4024057300 | 141100 | 141100 | 141200 | 141100 | 96 |
| 491 | 20241128 | 111000 | 4010511100 | 141200 | 141200 | 141300 | 141200 | 49 |
| 492 | 20241128 | 110900 | 4003591900 | 141200 | 141000 | 141200 | 140900 | 151 |
| 493 | 20241128 | 110800 | 3982288000 | 141000 | 141000 | 141100 | 140900 | 36 |
| 494 | 20241128 | 110700 | 3977213600 | 141100 | 140900 | 141100 | 140900 | 84 |
| 495 | 20241128 | 110600 | 3965369300 | 140900 | 141100 | 141100 | 140900 | 73 |
| 496 | 20241128 | 110500 | 3955076500 | 141000 | 141100 | 141100 | 141000 | 58 |
| 497 | 20241128 | 110400 | 3946896100 | 141200 | 141300 | 141300 | 141100 | 34 |
| 498 | 20241128 | 110300 | 3942096600 | 141200 | 141300 | 141300 | 141200 | 10 |
| 499 | 20241128 | 110200 | 3940684500 | 141000 | 141300 | 141300 | 141000 | 620 |
| 500 | 20241128 | 110100 | 3853175700 | 141300 | 141400 | 141500 | 141200 | 222 |
| 501 | 20241128 | 110000 | 3821800500 | 141400 | 141500 | 141500 | 141400 | 72 |
| 502 | 20241128 | 105900 | 3811616300 | 141400 | 141400 | 141600 | 141400 | 29 |
| 503 | 20241128 | 105800 | 3807511900 | 141400 | 141500 | 141600 | 141400 | 188 |
| 504 | 20241128 | 105700 | 3780917000 | 141500 | 141500 | 141600 | 141500 | 40 |
| 505 | 20241128 | 105600 | 3775256900 | 141500 | 141600 | 141600 | 141500 | 86 |
| 506 | 20241128 | 105500 | 3763081500 | 141700 | 141700 | 141800 | 141600 | 82 |
| 507 | 20241128 | 105400 | 3751461300 | 141700 | 141800 | 141800 | 141700 | 36 |
| 508 | 20241128 | 105300 | 3746359700 | 141800 | 142000 | 142000 | 141700 | 132 |
| 509 | 20241128 | 105200 | 3727629100 | 142000 | 142000 | 142000 | 141900 | 84 |
| 510 | 20241128 | 105100 | 3715704200 | 141900 | 141900 | 142000 | 141900 | 22 |
| 511 | 20241128 | 105000 | 3712582300 | 141900 | 141900 | 142000 | 141900 | 36 |
| 512 | 20241128 | 104900 | 3707471600 | 141900 | 142000 | 142000 | 141900 | 41 |
| 513 | 20241128 | 104800 | 3701650900 | 141900 | 142200 | 142300 | 141900 | 268 |
| 514 | 20241128 | 104700 | 3663553600 | 142200 | 142000 | 142200 | 142000 | 997 |
| 515 | 20241128 | 104600 | 3521911800 | 141900 | 141900 | 141900 | 141900 | 6 |
| 516 | 20241128 | 104500 | 3521060400 | 142000 | 141800 | 142000 | 141800 | 314 |
| 517 | 20241128 | 104400 | 3476492700 | 141800 | 141900 | 141900 | 141700 | 103 |
| 518 | 20241128 | 104300 | 3461883600 | 141800 | 141600 | 141900 | 141600 | 1150 |
| 519 | 20241128 | 104200 | 3298844200 | 141600 | 141600 | 141700 | 141600 | 19 |
| 520 | 20241128 | 104100 | 3296152400 | 141600 | 141700 | 141800 | 141600 | 171 |
| 521 | 20241128 | 104000 | 3271920500 | 141800 | 141500 | 141800 | 141400 | 437 |
| 522 | 20241128 | 103900 | 3210042400 | 141400 | 141400 | 141500 | 141400 | 86 |
| 523 | 20241128 | 103800 | 3197878700 | 141500 | 141400 | 141500 | 141300 | 253 |
| 524 | 20241128 | 103700 | 3162092100 | 141400 | 141400 | 141400 | 141300 | 56 |
| 525 | 20241128 | 103600 | 3154175600 | 141500 | 141500 | 141500 | 141400 | 73 |
| 526 | 20241128 | 103500 | 3143849600 | 141400 | 141400 | 141600 | 141400 | 71 |
| 527 | 20241128 | 103400 | 3133803800 | 141400 | 141600 | 141600 | 141400 | 41 |
| 528 | 20241128 | 103300 | 3128002400 | 141600 | 141500 | 141600 | 141400 | 95 |
| 529 | 20241128 | 103200 | 3114556800 | 141600 | 141500 | 141600 | 141500 | 61 |
| 530 | 20241128 | 103100 | 3105924500 | 141600 | 141500 | 141600 | 141400 | 233 |
| 531 | 20241128 | 103000 | 3072953800 | 141400 | 141400 | 141500 | 141400 | 127 |
| 532 | 20241128 | 102900 | 3054990700 | 141400 | 141500 | 141500 | 141400 | 45 |
| 533 | 20241128 | 102800 | 3048626900 | 141500 | 141400 | 141500 | 141400 | 65 |
| 534 | 20241128 | 102700 | 3039435300 | 141500 | 141400 | 141500 | 141400 | 107 |
| 535 | 20241128 | 102600 | 3024304700 | 141500 | 141500 | 141500 | 141500 | 141 |
| 536 | 20241128 | 102500 | 3004353200 | 141500 | 141500 | 141600 | 141500 | 33 |
| 537 | 20241128 | 102400 | 2999683600 | 141500 | 141600 | 141700 | 141500 | 325 |
| 538 | 20241128 | 102300 | 2953671700 | 141600 | 141700 | 141700 | 141600 | 58 |
| 539 | 20241128 | 102200 | 2945454500 | 141600 | 141600 | 141700 | 141600 | 94 |
| 540 | 20241128 | 102100 | 2932137600 | 141700 | 141600 | 141700 | 141600 | 55 |
| 541 | 20241128 | 102000 | 2924345500 | 141700 | 141700 | 141700 | 141600 | 59 |
| 542 | 20241128 | 101900 | 2915987500 | 141600 | 141700 | 141700 | 141600 | 47 |
| 543 | 20241128 | 101800 | 2909331500 | 141600 | 141600 | 141700 | 141600 | 89 |
| 544 | 20241128 | 101700 | 2896722400 | 141800 | 141700 | 141800 | 141600 | 129 |
| 545 | 20241128 | 101600 | 2878441600 | 141600 | 141700 | 141700 | 141600 | 56 |
| 546 | 20241128 | 101500 | 2870508400 | 141700 | 141500 | 141700 | 141500 | 136 |
| 547 | 20241128 | 101400 | 2851249800 | 141500 | 141500 | 141700 | 141500 | 107 |
| 548 | 20241128 | 101300 | 2836097800 | 141500 | 141600 | 141600 | 141500 | 76 |
| 549 | 20241128 | 101200 | 2825338700 | 141500 | 141600 | 141600 | 141500 | 41 |
| 550 | 20241128 | 101100 | 2819535500 | 141600 | 141500 | 141600 | 141400 | 155 |
| 551 | 20241128 | 101000 | 2797601100 | 141500 | 141500 | 141500 | 141400 | 339 |
| 552 | 20241128 | 100900 | 2749632900 | 141500 | 141700 | 141800 | 141500 | 256 |
| 553 | 20241128 | 100800 | 2713360200 | 141800 | 141500 | 141800 | 141400 | 714 |
| 554 | 20241128 | 100700 | 2612240700 | 141400 | 141400 | 141500 | 141400 | 774 |
| 555 | 20241128 | 100600 | 2502791600 | 141400 | 141300 | 141400 | 141300 | 31 |
| 556 | 20241128 | 100500 | 2498410600 | 141300 | 141300 | 141400 | 141300 | 158 |
| 557 | 20241128 | 100400 | 2476083500 | 141400 | 141400 | 141500 | 141400 | 204 |
| 558 | 20241128 | 100300 | 2447237400 | 141400 | 141400 | 141400 | 141300 | 71 |
| 559 | 20241128 | 100200 | 2437204100 | 141400 | 141300 | 141400 | 141200 | 199 |
| 560 | 20241128 | 100100 | 2409094900 | 140900 | 141400 | 141400 | 140900 | 165 |
| 561 | 20241128 | 100000 | 2385803500 | 141400 | 141300 | 141500 | 141300 | 110 |
| 562 | 20241128 | 095900 | 2370245400 | 141300 | 141500 | 141500 | 141300 | 34 |
| 563 | 20241128 | 095800 | 2365437300 | 141400 | 141300 | 141400 | 141300 | 71 |
| 564 | 20241128 | 095700 | 2355398000 | 141300 | 141500 | 141500 | 141300 | 129 |
| 565 | 20241128 | 095600 | 2337152800 | 141600 | 141500 | 141600 | 141500 | 30 |
| 566 | 20241128 | 095500 | 2332906300 | 141600 | 141300 | 141700 | 141300 | 787 |
| 567 | 20241128 | 095400 | 2221539700 | 141300 | 141300 | 141300 | 141200 | 40 |
| 568 | 20241128 | 095300 | 2215890400 | 141200 | 141100 | 141200 | 141000 | 145 |
| 569 | 20241128 | 095200 | 2195432600 | 141100 | 141200 | 141300 | 141000 | 98 |
| 570 | 20241128 | 095100 | 2181597100 | 141300 | 141300 | 141400 | 141200 | 74 |
| 571 | 20241128 | 095000 | 2171138800 | 141300 | 141300 | 141400 | 141200 | 161 |
| 572 | 20241128 | 094900 | 2148388400 | 141300 | 141100 | 141300 | 141100 | 3 |
| 573 | 20241128 | 094800 | 2147964700 | 141200 | 141100 | 141300 | 141100 | 89 |
| 574 | 20241128 | 094700 | 2135403800 | 141100 | 141200 | 141500 | 141100 | 882 |
| 575 | 20241128 | 094600 | 2010781300 | 141200 | 141100 | 141200 | 141100 | 69 |
| 576 | 20241128 | 094500 | 2001043200 | 141100 | 141100 | 141200 | 141100 | 81 |
| 577 | 20241128 | 094400 | 1989609800 | 141200 | 141100 | 141200 | 141100 | 86 |
| 578 | 20241128 | 094300 | 1977470200 | 141200 | 141100 | 141200 | 141100 | 161 |
| 579 | 20241128 | 094200 | 1954747100 | 141100 | 141200 | 141200 | 141100 | 94 |
| 580 | 20241128 | 094100 | 1941478200 | 141100 | 141200 | 141200 | 141100 | 47 |
| 581 | 20241128 | 094000 | 1934845700 | 141200 | 141200 | 141200 | 141100 | 116 |
| 582 | 20241128 | 093900 | 1918473800 | 141100 | 141000 | 141200 | 140800 | 96 |
| 583 | 20241128 | 093800 | 1904939900 | 140900 | 140900 | 141000 | 140900 | 39 |
| 584 | 20241128 | 093700 | 1899444100 | 140800 | 141100 | 141100 | 140800 | 313 |
| 585 | 20241128 | 093600 | 1855301900 | 141100 | 141200 | 141200 | 141100 | 56 |
| 586 | 20241128 | 093500 | 1847399400 | 141100 | 141000 | 141200 | 140900 | 304 |
| 587 | 20241128 | 093400 | 1804534600 | 141000 | 140900 | 141000 | 140800 | 77 |
| 588 | 20241128 | 093300 | 1793686800 | 140900 | 140900 | 141000 | 140800 | 64 |
| 589 | 20241128 | 093200 | 1784669600 | 141000 | 141100 | 141100 | 140900 | 133 |
| 590 | 20241128 | 093100 | 1765914100 | 141100 | 141100 | 141200 | 140900 | 385 |
| 591 | 20241128 | 093000 | 1711637500 | 141100 | 141200 | 141200 | 141100 | 133 |
| 592 | 20241128 | 092900 | 1692864600 | 141200 | 141200 | 141200 | 141200 | 133 |
| 593 | 20241128 | 092800 | 1674085000 | 141200 | 141100 | 141200 | 141100 | 145 |
| 594 | 20241128 | 092700 | 1653616800 | 141200 | 141200 | 141200 | 141100 | 71 |
| 595 | 20241128 | 092600 | 1643593700 | 141200 | 141300 | 141300 | 141200 | 43 |
| 596 | 20241128 | 092500 | 1637521300 | 141300 | 141300 | 141300 | 141200 | 94 |
| 597 | 20241128 | 092400 | 1624242500 | 141300 | 141400 | 141500 | 141200 | 234 |
| 598 | 20241128 | 092300 | 1591181400 | 141300 | 141500 | 141500 | 141300 | 39 |
| 599 | 20241128 | 092200 | 1585667200 | 141500 | 141300 | 141500 | 141300 | 175 |
| 600 | 20241128 | 092100 | 1560915300 | 141400 | 141400 | 141400 | 141100 | 63 |
| 601 | 20241128 | 092000 | 1552012800 | 140900 | 141200 | 141600 | 140900 | 311 |
| 602 | 20241128 | 091900 | 1508093700 | 141400 | 141500 | 141700 | 141400 | 303 |
| 603 | 20241128 | 091800 | 1465186300 | 141500 | 141200 | 141700 | 141100 | 2918 |
| 604 | 20241128 | 091700 | 1052981400 | 141200 | 141100 | 141200 | 140900 | 182 |
| 605 | 20241128 | 091600 | 1027301400 | 141100 | 141200 | 141300 | 141100 | 112 |
| 606 | 20241128 | 091500 | 1011490300 | 141100 | 140800 | 141300 | 140800 | 513 |
| 607 | 20241128 | 091400 | 939147600 | 140800 | 140800 | 140900 | 140800 | 149 |
| 608 | 20241128 | 091300 | 918163700 | 140800 | 140400 | 140900 | 140400 | 323 |
| 609 | 20241128 | 091200 | 872714600 | 140600 | 140700 | 140700 | 140600 | 29 |
| 610 | 20241128 | 091100 | 868636700 | 140700 | 140400 | 140800 | 140300 | 241 |
| 611 | 20241128 | 091000 | 834754700 | 140700 | 140300 | 140700 | 140200 | 129 |
| 612 | 20241128 | 090900 | 816649200 | 140300 | 139900 | 140300 | 139900 | 274 |
| 613 | 20241128 | 090800 | 778280400 | 139900 | 139700 | 140000 | 139700 | 127 |
| 614 | 20241128 | 090700 | 760524000 | 139700 | 139700 | 140200 | 139600 | 198 |
| 615 | 20241128 | 090600 | 732844400 | 139700 | 139300 | 139800 | 139300 | 462 |
| 616 | 20241128 | 090500 | 668357200 | 139500 | 140100 | 140100 | 139200 | 3076 |
| 617 | 20241128 | 090400 | 238534100 | 140100 | 140100 | 140300 | 140000 | 213 |
| 618 | 20241128 | 090300 | 208680300 | 140100 | 140000 | 140400 | 140000 | 183 |
| 619 | 20241128 | 090200 | 183020300 | 140000 | 140100 | 140300 | 140000 | 254 |
| 620 | 20241128 | 090100 | 147432900 | 140000 | 140400 | 140400 | 140000 | 205 |
| 621 | 20241128 | 090000 | 118685500 | 139800 | 141400 | 141400 | 139800 | 842 |